Moorim SP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,818.00 | 2,175.00 | 1,788.00 | 1,812.00 | 1,812.00 | 4,396,433 |
| 2026-04-20 | 1,830.00 | 1,920.00 | 1,707.00 | 1,740.00 | 1,740.00 | 1,846,958 |
| 2026-04-17 | 2,320.00 | 2,320.00 | 1,666.00 | 1,829.00 | 1,829.00 | 5,636,183 |
| 2026-04-16 | 1,679.00 | 2,180.00 | 1,605.00 | 2,180.00 | 2,180.00 | 2,813,342 |
| 2026-04-15 | 1,592.00 | 1,679.00 | 1,582.00 | 1,679.00 | 1,679.00 | 101,683 |
| 2026-04-14 | 1,603.00 | 1,605.00 | 1,582.00 | 1,590.00 | 1,590.00 | 40,252 |
| 2026-04-13 | 1,630.00 | 1,650.00 | 1,588.00 | 1,602.00 | 1,602.00 | 39,206 |
| 2026-04-10 | 1,611.00 | 1,611.00 | 1,575.00 | 1,608.00 | 1,608.00 | 28,750 |
| 2026-04-09 | 1,564.00 | 1,630.00 | 1,563.00 | 1,611.00 | 1,611.00 | 43,895 |
| 2026-04-08 | 1,592.00 | 1,592.00 | 1,528.00 | 1,561.00 | 1,561.00 | 56,550 |
| 2026-04-07 | 1,592.00 | 1,659.00 | 1,578.00 | 1,596.00 | 1,596.00 | 215,808 |
| 2026-04-06 | 1,620.00 | 1,621.00 | 1,555.00 | 1,594.00 | 1,594.00 | 31,957 |
| 2026-04-03 | 1,636.00 | 1,637.00 | 1,588.00 | 1,612.00 | 1,612.00 | 44,783 |
| 2026-04-02 | 1,583.00 | 1,637.00 | 1,571.00 | 1,616.00 | 1,616.00 | 67,584 |
| 2026-04-01 | 1,530.00 | 1,600.00 | 1,524.00 | 1,583.00 | 1,583.00 | 58,633 |
| 2026-03-31 | 1,607.00 | 1,621.00 | 1,526.00 | 1,527.00 | 1,527.00 | 32,501 |
| 2026-03-30 | 1,635.00 | 1,668.00 | 1,545.00 | 1,606.00 | 1,606.00 | 96,194 |
| 2026-03-27 | 1,616.00 | 1,687.00 | 1,591.00 | 1,635.00 | 1,635.00 | 295,661 |
| 2026-03-26 | 1,504.00 | 1,725.00 | 1,476.00 | 1,616.00 | 1,616.00 | 1,417,507 |
| 2026-03-25 | 1,492.00 | 1,514.00 | 1,475.00 | 1,504.00 | 1,504.00 | 80,525 |
| 2026-03-24 | 1,496.00 | 1,550.00 | 1,434.00 | 1,484.00 | 1,484.00 | 157,877 |
| 2026-03-23 | 1,472.00 | 1,540.00 | 1,470.00 | 1,500.00 | 1,500.00 | 192,026 |
| 2026-03-20 | 1,362.00 | 1,498.00 | 1,354.00 | 1,462.00 | 1,462.00 | 288,149 |
| 2026-03-19 | 1,350.00 | 1,365.00 | 1,350.00 | 1,361.00 | 1,361.00 | 13,005 |
| 2026-03-18 | 1,360.00 | 1,369.00 | 1,350.00 | 1,361.00 | 1,361.00 | 9,344 |
| 2026-03-17 | 1,354.00 | 1,368.00 | 1,351.00 | 1,360.00 | 1,360.00 | 9,530 |
| 2026-03-16 | 1,365.00 | 1,365.00 | 1,348.00 | 1,353.00 | 1,353.00 | 25,525 |
| 2026-03-13 | 1,361.00 | 1,375.00 | 1,354.00 | 1,365.00 | 1,365.00 | 40,150 |
| 2026-03-12 | 1,370.00 | 1,372.00 | 1,351.00 | 1,362.00 | 1,362.00 | 19,569 |
| 2026-03-11 | 1,355.00 | 1,374.00 | 1,355.00 | 1,370.00 | 1,370.00 | 11,778 |
| 2026-03-10 | 1,344.00 | 1,355.00 | 1,342.00 | 1,355.00 | 1,355.00 | 8,989 |
| 2026-03-09 | 1,363.00 | 1,363.00 | 1,336.00 | 1,343.00 | 1,343.00 | 22,634 |
| 2026-03-06 | 1,351.00 | 1,383.00 | 1,350.00 | 1,383.00 | 1,368.00 | 19,751 |
| 2026-03-05 | 1,340.00 | 1,378.00 | 1,340.00 | 1,350.00 | 1,335.36 | 21,541 |
| 2026-03-04 | 1,400.00 | 1,420.00 | 1,320.00 | 1,321.00 | 1,306.67 | 100,704 |
| 2026-03-03 | 1,463.00 | 1,472.00 | 1,440.00 | 1,440.00 | 1,424.38 | 18,417 |
| 2026-02-27 | 1,471.00 | 1,477.00 | 1,469.00 | 1,473.00 | 1,457.02 | 28,444 |
| 2026-02-26 | 1,473.00 | 1,477.00 | 1,467.00 | 1,473.00 | 1,457.02 | 86,702 |
| 2026-02-25 | 1,487.00 | 1,487.00 | 1,466.00 | 1,474.00 | 1,458.01 | 21,366 |
| 2026-02-24 | 1,473.00 | 1,480.00 | 1,458.00 | 1,480.00 | 1,463.95 | 39,347 |
| 2026-02-23 | 1,451.00 | 1,481.00 | 1,448.00 | 1,481.00 | 1,464.94 | 62,312 |
| 2026-02-20 | 1,453.00 | 1,453.00 | 1,434.00 | 1,450.00 | 1,434.27 | 44,229 |
| 2026-02-19 | 1,439.00 | 1,459.00 | 1,438.00 | 1,453.00 | 1,437.24 | 31,580 |
| 2026-02-13 | 1,442.00 | 1,449.00 | 1,435.00 | 1,438.00 | 1,422.40 | 11,585 |
| 2026-02-12 | 1,430.00 | 1,452.00 | 1,420.00 | 1,444.00 | 1,428.34 | 48,911 |
| 2026-02-11 | 1,424.00 | 1,441.00 | 1,415.00 | 1,427.00 | 1,411.52 | 49,113 |
| 2026-02-10 | 1,412.00 | 1,418.00 | 1,400.00 | 1,411.00 | 1,395.70 | 47,089 |
| 2026-02-09 | 1,400.00 | 1,414.00 | 1,397.00 | 1,413.00 | 1,397.67 | 23,482 |
| 2026-02-06 | 1,406.00 | 1,406.00 | 1,388.00 | 1,400.00 | 1,384.82 | 15,126 |
| 2026-02-05 | 1,391.00 | 1,449.00 | 1,390.00 | 1,402.00 | 1,386.79 | 32,008 |
| 2026-02-04 | 1,392.00 | 1,399.00 | 1,378.00 | 1,392.00 | 1,376.90 | 38,128 |
| 2026-02-03 | 1,389.00 | 1,402.00 | 1,380.00 | 1,390.00 | 1,374.92 | 46,923 |
| 2026-02-02 | 1,409.00 | 1,409.00 | 1,380.00 | 1,389.00 | 1,373.93 | 34,152 |
| 2026-01-30 | 1,421.00 | 1,421.00 | 1,407.00 | 1,415.00 | 1,399.65 | 32,334 |
| 2026-01-29 | 1,427.00 | 1,427.00 | 1,407.00 | 1,420.00 | 1,404.60 | 62,176 |
| 2026-01-28 | 1,426.00 | 1,446.00 | 1,414.00 | 1,427.00 | 1,411.52 | 44,703 |
| 2026-01-27 | 1,449.00 | 1,449.00 | 1,426.00 | 1,426.00 | 1,410.53 | 36,587 |
| 2026-01-26 | 1,448.00 | 1,452.00 | 1,438.00 | 1,449.00 | 1,433.28 | 15,828 |
| 2026-01-23 | 1,447.00 | 1,453.00 | 1,440.00 | 1,448.00 | 1,432.30 | 19,439 |
| 2026-01-22 | 1,445.00 | 1,450.00 | 1,435.00 | 1,447.00 | 1,431.31 | 22,799 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-09 | 15.0000 KRW |
| 2025-03-07 | 10.0000 KRW |
| 2023-12-27 | 10.0000 KRW |
| 2022-12-28 | 15.0000 KRW |
| 2021-12-29 | 25.0000 KRW |
| 2020-12-29 | 25.0000 KRW |
| 2019-12-27 | 35.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.