Moorim SP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1,662.00 | 1,662.00 | 1,620.00 | 1,620.00 | 1,602.43 | 22,355 |
| 2025-07-24 | 1,682.00 | 1,682.00 | 1,651.00 | 1,662.00 | 1,643.97 | 8,989 |
| 2025-07-23 | 1,665.00 | 1,680.00 | 1,660.00 | 1,671.00 | 1,652.88 | 14,414 |
| 2025-07-22 | 1,705.00 | 1,705.00 | 1,669.00 | 1,682.00 | 1,663.76 | 17,879 |
| 2025-07-21 | 1,730.00 | 1,747.00 | 1,665.00 | 1,687.00 | 1,668.70 | 269,372 |
| 2025-07-18 | 1,760.00 | 1,760.00 | 1,722.00 | 1,746.00 | 1,727.06 | 23,624 |
| 2025-07-17 | 1,751.00 | 1,756.00 | 1,721.00 | 1,756.00 | 1,736.95 | 39,144 |
| 2025-07-16 | 1,774.00 | 1,774.00 | 1,736.00 | 1,762.00 | 1,742.89 | 36,783 |
| 2025-07-15 | 1,762.00 | 1,777.00 | 1,749.00 | 1,771.00 | 1,751.79 | 48,006 |
| 2025-07-14 | 1,745.00 | 1,793.00 | 1,745.00 | 1,777.00 | 1,757.73 | 91,704 |
| 2025-07-11 | 1,741.00 | 1,754.00 | 1,724.00 | 1,745.00 | 1,726.07 | 46,536 |
| 2025-07-10 | 1,754.00 | 1,756.00 | 1,727.00 | 1,741.00 | 1,722.12 | 42,319 |
| 2025-07-09 | 1,722.00 | 1,743.00 | 1,711.00 | 1,742.00 | 1,723.11 | 53,269 |
| 2025-07-08 | 1,730.00 | 1,738.00 | 1,701.00 | 1,713.00 | 1,694.42 | 16,294 |
| 2025-07-07 | 1,718.00 | 1,735.00 | 1,705.00 | 1,731.00 | 1,712.23 | 6,640 |
| 2025-07-04 | 1,735.00 | 1,735.00 | 1,710.00 | 1,720.00 | 1,701.34 | 11,749 |
| 2025-07-03 | 1,731.00 | 1,742.00 | 1,725.00 | 1,735.00 | 1,716.18 | 32,366 |
| 2025-07-02 | 1,739.00 | 1,740.00 | 1,716.00 | 1,735.00 | 1,716.18 | 20,608 |
| 2025-07-01 | 1,725.00 | 1,740.00 | 1,701.00 | 1,736.00 | 1,717.17 | 17,102 |
| 2025-06-30 | 1,718.00 | 1,727.00 | 1,704.00 | 1,725.00 | 1,706.29 | 13,972 |
| 2025-06-27 | 1,740.00 | 1,743.00 | 1,707.00 | 1,732.00 | 1,713.21 | 4,058 |
| 2025-06-26 | 1,742.00 | 1,743.00 | 1,689.00 | 1,739.00 | 1,720.14 | 20,826 |
| 2025-06-25 | 1,735.00 | 1,747.00 | 1,714.00 | 1,729.00 | 1,710.25 | 8,432 |
| 2025-06-24 | 1,722.00 | 1,735.00 | 1,711.00 | 1,735.00 | 1,716.18 | 20,685 |
| 2025-06-23 | 1,716.00 | 1,735.00 | 1,705.00 | 1,722.00 | 1,703.32 | 16,777 |
| 2025-06-20 | 1,727.00 | 1,745.00 | 1,707.00 | 1,735.00 | 1,716.18 | 4,468 |
| 2025-06-19 | 1,721.00 | 1,745.00 | 1,706.00 | 1,727.00 | 1,708.27 | 23,719 |
| 2025-06-18 | 1,704.00 | 1,726.00 | 1,701.00 | 1,721.00 | 1,702.33 | 10,229 |
| 2025-06-17 | 1,727.00 | 1,729.00 | 1,705.00 | 1,705.00 | 1,686.51 | 11,947 |
| 2025-06-16 | 1,676.00 | 1,731.00 | 1,676.00 | 1,727.00 | 1,708.27 | 16,622 |
| 2025-06-13 | 1,727.00 | 1,729.00 | 1,680.00 | 1,694.00 | 1,675.63 | 18,752 |
| 2025-06-12 | 1,710.00 | 1,729.00 | 1,702.00 | 1,727.00 | 1,708.27 | 20,677 |
| 2025-06-11 | 1,719.00 | 1,727.00 | 1,702.00 | 1,726.00 | 1,707.28 | 35,849 |
| 2025-06-10 | 1,710.00 | 1,720.00 | 1,692.00 | 1,719.00 | 1,700.36 | 58,994 |
| 2025-06-09 | 1,661.00 | 1,716.00 | 1,661.00 | 1,710.00 | 1,691.45 | 84,607 |
| 2025-06-05 | 1,675.00 | 1,675.00 | 1,641.00 | 1,661.00 | 1,642.98 | 19,942 |
| 2025-06-04 | 1,645.00 | 1,661.00 | 1,627.00 | 1,660.00 | 1,642.00 | 54,799 |
| 2025-06-02 | 1,636.00 | 1,650.00 | 1,609.00 | 1,636.00 | 1,618.26 | 9,841 |
| 2025-05-30 | 1,605.00 | 1,636.00 | 1,593.00 | 1,636.00 | 1,618.26 | 63,862 |
| 2025-05-29 | 1,569.00 | 1,609.00 | 1,556.00 | 1,605.00 | 1,587.59 | 46,163 |
| 2025-05-28 | 1,554.00 | 1,569.00 | 1,541.00 | 1,565.00 | 1,548.03 | 18,543 |
| 2025-05-27 | 1,543.00 | 1,640.00 | 1,540.00 | 1,547.00 | 1,530.22 | 65,536 |
| 2025-05-26 | 1,578.00 | 1,579.00 | 1,561.00 | 1,578.00 | 1,560.89 | 4,133 |
| 2025-05-23 | 1,577.00 | 1,579.00 | 1,559.00 | 1,578.00 | 1,560.89 | 3,126 |
| 2025-05-22 | 1,570.00 | 1,579.00 | 1,560.00 | 1,577.00 | 1,559.90 | 5,655 |
| 2025-05-21 | 1,565.00 | 1,569.00 | 1,552.00 | 1,560.00 | 1,543.08 | 33,740 |
| 2025-05-20 | 1,555.00 | 1,579.00 | 1,554.00 | 1,556.00 | 1,539.12 | 14,176 |
| 2025-05-19 | 1,578.00 | 1,578.00 | 1,547.00 | 1,555.00 | 1,538.13 | 46,653 |
| 2025-05-16 | 1,581.00 | 1,595.00 | 1,571.00 | 1,578.00 | 1,560.89 | 12,504 |
| 2025-05-15 | 1,584.00 | 1,584.00 | 1,567.00 | 1,581.00 | 1,563.85 | 12,805 |
| 2025-05-14 | 1,575.00 | 1,601.00 | 1,558.00 | 1,589.00 | 1,571.77 | 11,463 |
| 2025-05-13 | 1,567.00 | 1,577.00 | 1,560.00 | 1,575.00 | 1,557.92 | 35,761 |
| 2025-05-12 | 1,594.00 | 1,594.00 | 1,555.00 | 1,577.00 | 1,559.90 | 14,032 |
| 2025-05-09 | 1,586.00 | 1,594.00 | 1,550.00 | 1,594.00 | 1,576.71 | 9,102 |
| 2025-05-08 | 1,580.00 | 1,595.00 | 1,580.00 | 1,586.00 | 1,568.80 | 10,614 |
| 2025-05-07 | 1,583.00 | 1,590.00 | 1,575.00 | 1,586.00 | 1,568.80 | 9,012 |
| 2025-05-02 | 1,581.00 | 1,581.00 | 1,554.00 | 1,581.00 | 1,563.85 | 39,244 |
| 2025-04-30 | 1,580.00 | 1,626.00 | 1,531.00 | 1,581.00 | 1,563.85 | 15,614 |
| 2025-04-29 | 1,611.00 | 1,625.00 | 1,580.00 | 1,580.00 | 1,562.86 | 15,720 |
| 2025-04-28 | 1,621.00 | 1,629.00 | 1,578.00 | 1,611.00 | 1,593.53 | 16,160 |
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.