Moorim SP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1,445.00 | 1,450.00 | 1,435.00 | 1,447.00 | 1,431.31 | 22,799 |
| 2026-01-21 | 1,429.00 | 1,447.00 | 1,420.00 | 1,445.00 | 1,429.33 | 59,707 |
| 2026-01-20 | 1,425.00 | 1,432.00 | 1,419.00 | 1,429.00 | 1,413.50 | 23,872 |
| 2026-01-19 | 1,423.00 | 1,448.00 | 1,419.00 | 1,425.00 | 1,409.54 | 30,295 |
| 2026-01-16 | 1,440.00 | 1,440.00 | 1,420.00 | 1,423.00 | 1,407.57 | 48,270 |
| 2026-01-15 | 1,463.00 | 1,478.00 | 1,455.00 | 1,459.00 | 1,443.18 | 8,815 |
| 2026-01-14 | 1,459.00 | 1,478.00 | 1,456.00 | 1,474.00 | 1,458.01 | 20,301 |
| 2026-01-13 | 1,450.00 | 1,460.00 | 1,446.00 | 1,459.00 | 1,443.18 | 17,051 |
| 2026-01-12 | 1,481.00 | 1,499.00 | 1,452.00 | 1,461.00 | 1,445.15 | 42,239 |
| 2026-01-09 | 1,495.00 | 1,495.00 | 1,470.00 | 1,481.00 | 1,464.94 | 11,974 |
| 2026-01-08 | 1,489.00 | 1,489.00 | 1,460.00 | 1,477.00 | 1,460.98 | 9,048 |
| 2026-01-07 | 1,506.00 | 1,506.00 | 1,480.00 | 1,490.00 | 1,473.84 | 13,496 |
| 2026-01-06 | 1,497.00 | 1,506.00 | 1,488.00 | 1,498.00 | 1,481.75 | 6,357 |
| 2026-01-05 | 1,512.00 | 1,512.00 | 1,488.00 | 1,498.00 | 1,481.75 | 15,961 |
| 2026-01-02 | 1,495.00 | 1,510.00 | 1,485.00 | 1,505.00 | 1,488.68 | 18,453 |
| 2025-12-30 | 1,487.00 | 1,496.00 | 1,483.00 | 1,496.00 | 1,479.77 | 11,263 |
| 2025-12-29 | 1,492.00 | 1,498.00 | 1,485.00 | 1,495.00 | 1,478.79 | 7,555 |
| 2025-12-26 | 1,509.00 | 1,518.00 | 1,490.00 | 1,492.00 | 1,475.82 | 15,851 |
| 2025-12-24 | 1,491.00 | 1,510.00 | 1,486.00 | 1,501.00 | 1,484.72 | 11,356 |
| 2025-12-23 | 1,510.00 | 1,510.00 | 1,490.00 | 1,491.00 | 1,474.83 | 62,886 |
| 2025-12-22 | 1,538.00 | 1,687.00 | 1,496.00 | 1,510.00 | 1,493.62 | 459,841 |
| 2025-12-19 | 1,495.00 | 1,518.00 | 1,494.00 | 1,512.00 | 1,495.60 | 10,947 |
| 2025-12-18 | 1,508.00 | 1,513.00 | 1,497.00 | 1,510.00 | 1,493.62 | 10,926 |
| 2025-12-17 | 1,500.00 | 1,513.00 | 1,493.00 | 1,508.00 | 1,491.64 | 12,883 |
| 2025-12-16 | 1,501.00 | 1,505.00 | 1,483.00 | 1,501.00 | 1,484.72 | 12,462 |
| 2025-12-15 | 1,504.00 | 1,504.00 | 1,486.00 | 1,501.00 | 1,484.72 | 12,435 |
| 2025-12-12 | 1,508.00 | 1,508.00 | 1,490.00 | 1,501.00 | 1,484.72 | 12,027 |
| 2025-12-11 | 1,490.00 | 1,510.00 | 1,475.00 | 1,496.00 | 1,479.77 | 15,183 |
| 2025-12-10 | 1,483.00 | 1,508.00 | 1,470.00 | 1,490.00 | 1,473.84 | 13,295 |
| 2025-12-09 | 1,501.00 | 1,501.00 | 1,480.00 | 1,484.00 | 1,467.90 | 8,614 |
| 2025-12-08 | 1,502.00 | 1,505.00 | 1,488.00 | 1,501.00 | 1,484.72 | 10,566 |
| 2025-12-05 | 1,489.00 | 1,504.00 | 1,487.00 | 1,502.00 | 1,485.71 | 28,457 |
| 2025-12-04 | 1,499.00 | 1,499.00 | 1,475.00 | 1,490.00 | 1,473.84 | 15,005 |
| 2025-12-03 | 1,470.00 | 1,497.00 | 1,470.00 | 1,487.00 | 1,470.87 | 6,715 |
| 2025-12-02 | 1,470.00 | 1,497.00 | 1,470.00 | 1,470.00 | 1,454.06 | 18,578 |
| 2025-12-01 | 1,473.00 | 1,484.00 | 1,461.00 | 1,473.00 | 1,457.02 | 20,545 |
| 2025-11-28 | 1,485.00 | 1,504.00 | 1,465.00 | 1,469.00 | 1,453.07 | 40,567 |
| 2025-11-27 | 1,485.00 | 1,503.00 | 1,471.00 | 1,486.00 | 1,469.88 | 21,264 |
| 2025-11-26 | 1,501.00 | 1,501.00 | 1,473.00 | 1,485.00 | 1,468.89 | 34,714 |
| 2025-11-25 | 1,501.00 | 1,514.00 | 1,485.00 | 1,505.00 | 1,488.68 | 11,177 |
| 2025-11-24 | 1,473.00 | 1,503.00 | 1,473.00 | 1,501.00 | 1,484.72 | 21,761 |
| 2025-11-21 | 1,496.00 | 1,496.00 | 1,464.00 | 1,487.00 | 1,470.87 | 21,298 |
| 2025-11-20 | 1,455.00 | 1,500.00 | 1,455.00 | 1,497.00 | 1,480.76 | 31,578 |
| 2025-11-19 | 1,452.00 | 1,485.00 | 1,452.00 | 1,470.00 | 1,454.06 | 12,146 |
| 2025-11-18 | 1,466.00 | 1,478.00 | 1,460.00 | 1,460.00 | 1,444.16 | 12,190 |
| 2025-11-17 | 1,494.00 | 1,498.00 | 1,470.00 | 1,478.00 | 1,461.97 | 33,615 |
| 2025-11-14 | 1,489.00 | 1,510.00 | 1,467.00 | 1,499.00 | 1,482.74 | 30,913 |
| 2025-11-13 | 1,483.00 | 1,501.00 | 1,472.00 | 1,494.00 | 1,477.80 | 46,097 |
| 2025-11-12 | 1,450.00 | 1,532.00 | 1,450.00 | 1,472.00 | 1,456.03 | 73,946 |
| 2025-11-11 | 1,470.00 | 1,492.00 | 1,433.00 | 1,449.00 | 1,433.28 | 127,673 |
| 2025-11-10 | 1,410.00 | 1,765.00 | 1,410.00 | 1,459.00 | 1,443.18 | 2,004,992 |
| 2025-11-07 | 1,405.00 | 1,545.00 | 1,404.00 | 1,433.00 | 1,417.46 | 27,228 |
| 2025-11-06 | 1,419.00 | 1,438.00 | 1,398.00 | 1,405.00 | 1,389.76 | 22,364 |
| 2025-11-05 | 1,437.00 | 1,468.00 | 1,407.00 | 1,424.00 | 1,408.56 | 25,014 |
| 2025-11-04 | 1,467.00 | 1,467.00 | 1,433.00 | 1,437.00 | 1,421.41 | 29,276 |
| 2025-11-03 | 1,510.00 | 1,510.00 | 1,455.00 | 1,455.00 | 1,439.22 | 18,941 |
| 2025-10-31 | 1,462.00 | 1,571.00 | 1,461.00 | 1,510.00 | 1,493.62 | 19,425 |
| 2025-10-30 | 1,482.00 | 1,485.00 | 1,461.00 | 1,461.00 | 1,445.15 | 18,898 |
| 2025-10-29 | 1,484.00 | 1,484.00 | 1,468.00 | 1,482.00 | 1,465.93 | 13,585 |
| 2025-10-28 | 1,495.00 | 1,496.00 | 1,475.00 | 1,484.00 | 1,467.90 | 24,133 |
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.