Moorim SP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1,484.00 | 1,506.00 | 1,459.00 | 1,499.00 | 1,482.74 | 48,964 |
| 2025-10-24 | 1,502.00 | 1,510.00 | 1,479.00 | 1,483.00 | 1,466.92 | 43,696 |
| 2025-10-23 | 1,501.00 | 1,510.00 | 1,491.00 | 1,502.00 | 1,485.71 | 43,332 |
| 2025-10-22 | 1,507.00 | 1,511.00 | 1,495.00 | 1,496.00 | 1,479.77 | 11,592 |
| 2025-10-21 | 1,512.00 | 1,531.00 | 1,501.00 | 1,504.00 | 1,487.69 | 7,703 |
| 2025-10-20 | 1,500.00 | 1,514.00 | 1,500.00 | 1,512.00 | 1,495.60 | 6,331 |
| 2025-10-17 | 1,520.00 | 1,520.00 | 1,495.00 | 1,515.00 | 1,498.57 | 23,443 |
| 2025-10-16 | 1,516.00 | 1,531.00 | 1,499.00 | 1,503.00 | 1,486.70 | 32,384 |
| 2025-10-15 | 1,518.00 | 1,531.00 | 1,473.00 | 1,516.00 | 1,499.56 | 21,129 |
| 2025-10-14 | 1,531.00 | 1,531.00 | 1,502.00 | 1,522.00 | 1,505.49 | 10,392 |
| 2025-10-13 | 1,535.00 | 1,535.00 | 1,500.00 | 1,521.00 | 1,504.50 | 35,822 |
| 2025-10-10 | 1,593.00 | 1,594.00 | 1,538.00 | 1,538.00 | 1,521.32 | 35,553 |
| 2025-10-02 | 1,598.00 | 1,606.00 | 1,582.00 | 1,585.00 | 1,567.81 | 12,310 |
| 2025-10-01 | 1,593.00 | 1,603.00 | 1,575.00 | 1,598.00 | 1,580.67 | 12,613 |
| 2025-09-30 | 1,605.00 | 1,606.00 | 1,560.00 | 1,593.00 | 1,575.72 | 22,128 |
| 2025-09-29 | 1,616.00 | 1,616.00 | 1,535.00 | 1,580.00 | 1,562.86 | 23,351 |
| 2025-09-26 | 1,600.00 | 1,613.00 | 1,568.00 | 1,607.00 | 1,589.57 | 12,870 |
| 2025-09-25 | 1,605.00 | 1,613.00 | 1,585.00 | 1,605.00 | 1,587.59 | 13,140 |
| 2025-09-24 | 1,597.00 | 1,607.00 | 1,579.00 | 1,605.00 | 1,587.59 | 14,301 |
| 2025-09-23 | 1,596.00 | 1,600.00 | 1,576.00 | 1,597.00 | 1,579.68 | 15,959 |
| 2025-09-22 | 1,596.00 | 1,597.00 | 1,559.00 | 1,596.00 | 1,578.69 | 32,914 |
| 2025-09-19 | 1,595.00 | 1,601.00 | 1,582.00 | 1,596.00 | 1,578.69 | 8,970 |
| 2025-09-18 | 1,589.00 | 1,597.00 | 1,570.00 | 1,595.00 | 1,577.70 | 6,751 |
| 2025-09-17 | 1,583.00 | 1,590.00 | 1,558.00 | 1,589.00 | 1,571.77 | 15,163 |
| 2025-09-16 | 1,584.00 | 1,584.00 | 1,558.00 | 1,583.00 | 1,565.83 | 19,620 |
| 2025-09-15 | 1,582.00 | 1,600.00 | 1,570.00 | 1,584.00 | 1,566.82 | 14,575 |
| 2025-09-12 | 1,596.00 | 1,600.00 | 1,572.00 | 1,582.00 | 1,564.84 | 18,812 |
| 2025-09-11 | 1,581.00 | 1,594.00 | 1,567.00 | 1,591.00 | 1,573.74 | 9,039 |
| 2025-09-10 | 1,562.00 | 1,587.00 | 1,554.00 | 1,581.00 | 1,563.85 | 34,194 |
| 2025-09-09 | 1,595.00 | 1,596.00 | 1,553.00 | 1,562.00 | 1,545.06 | 57,236 |
| 2025-09-08 | 1,586.00 | 1,607.00 | 1,573.00 | 1,596.00 | 1,578.69 | 8,150 |
| 2025-09-05 | 1,599.00 | 1,607.00 | 1,586.00 | 1,586.00 | 1,568.80 | 9,924 |
| 2025-09-04 | 1,599.00 | 1,604.00 | 1,580.00 | 1,598.00 | 1,580.67 | 10,135 |
| 2025-09-03 | 1,600.00 | 1,609.00 | 1,580.00 | 1,595.00 | 1,577.70 | 9,819 |
| 2025-09-02 | 1,591.00 | 1,610.00 | 1,579.00 | 1,600.00 | 1,582.65 | 22,802 |
| 2025-09-01 | 1,606.00 | 1,625.00 | 1,570.00 | 1,608.00 | 1,590.56 | 39,040 |
| 2025-08-29 | 1,582.00 | 1,614.00 | 1,577.00 | 1,606.00 | 1,588.58 | 46,244 |
| 2025-08-28 | 1,591.00 | 1,591.00 | 1,568.00 | 1,588.00 | 1,570.78 | 31,698 |
| 2025-08-27 | 1,585.00 | 1,606.00 | 1,577.00 | 1,591.00 | 1,573.74 | 35,999 |
| 2025-08-26 | 1,615.00 | 1,629.00 | 1,580.00 | 1,590.00 | 1,572.75 | 57,510 |
| 2025-08-25 | 1,601.00 | 1,634.00 | 1,595.00 | 1,606.00 | 1,588.58 | 173,608 |
| 2025-08-22 | 1,520.00 | 1,879.00 | 1,510.00 | 1,601.00 | 1,583.64 | 2,382,091 |
| 2025-08-21 | 1,508.00 | 1,524.00 | 1,496.00 | 1,522.00 | 1,505.49 | 8,578 |
| 2025-08-20 | 1,535.00 | 1,535.00 | 1,481.00 | 1,508.00 | 1,491.64 | 7,894 |
| 2025-08-19 | 1,545.00 | 1,545.00 | 1,524.00 | 1,538.00 | 1,521.32 | 14,777 |
| 2025-08-18 | 1,519.00 | 1,586.00 | 1,519.00 | 1,545.00 | 1,528.24 | 35,730 |
| 2025-08-14 | 1,547.00 | 1,550.00 | 1,470.00 | 1,511.00 | 1,494.61 | 24,192 |
| 2025-08-13 | 1,552.00 | 1,569.00 | 1,530.00 | 1,540.00 | 1,523.30 | 7,407 |
| 2025-08-12 | 1,569.00 | 1,571.00 | 1,477.00 | 1,540.00 | 1,523.30 | 28,922 |
| 2025-08-11 | 1,598.00 | 1,598.00 | 1,561.00 | 1,570.00 | 1,552.97 | 5,872 |
| 2025-08-08 | 1,599.00 | 1,615.00 | 1,575.00 | 1,605.00 | 1,587.59 | 12,378 |
| 2025-08-07 | 1,579.00 | 1,611.00 | 1,579.00 | 1,596.00 | 1,578.69 | 10,739 |
| 2025-08-06 | 1,561.00 | 1,579.00 | 1,555.00 | 1,579.00 | 1,561.87 | 5,015 |
| 2025-08-05 | 1,501.00 | 1,563.00 | 1,500.00 | 1,555.00 | 1,538.13 | 12,956 |
| 2025-08-04 | 1,525.00 | 1,525.00 | 1,461.00 | 1,517.00 | 1,500.55 | 6,454 |
| 2025-08-01 | 1,585.00 | 1,590.00 | 1,524.00 | 1,525.00 | 1,508.46 | 36,544 |
| 2025-07-31 | 1,610.00 | 1,610.00 | 1,585.00 | 1,585.00 | 1,567.81 | 9,077 |
| 2025-07-30 | 1,568.00 | 1,615.00 | 1,555.00 | 1,610.00 | 1,592.54 | 23,430 |
| 2025-07-29 | 1,573.00 | 1,573.00 | 1,557.00 | 1,573.00 | 1,555.94 | 14,647 |
| 2025-07-28 | 1,620.00 | 1,629.00 | 1,557.00 | 1,568.00 | 1,550.99 | 37,914 |
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.