Moorim SP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,595.00 | 1,626.00 | 1,588.00 | 1,619.00 | 1,601.44 | 44,699 |
| 2025-04-24 | 1,550.00 | 1,609.00 | 1,550.00 | 1,583.00 | 1,565.83 | 88,147 |
| 2025-04-23 | 1,543.00 | 1,563.00 | 1,519.00 | 1,548.00 | 1,531.21 | 37,622 |
| 2025-04-22 | 1,540.00 | 1,610.00 | 1,512.00 | 1,519.00 | 1,502.52 | 210,634 |
| 2025-04-21 | 1,514.00 | 1,529.00 | 1,509.00 | 1,524.00 | 1,507.47 | 12,273 |
| 2025-04-18 | 1,502.00 | 1,514.00 | 1,492.00 | 1,512.00 | 1,495.60 | 5,962 |
| 2025-04-17 | 1,495.00 | 1,514.00 | 1,494.00 | 1,502.00 | 1,485.71 | 2,161 |
| 2025-04-16 | 1,502.00 | 1,511.00 | 1,483.00 | 1,494.00 | 1,477.80 | 16,556 |
| 2025-04-15 | 1,509.00 | 1,509.00 | 1,480.00 | 1,502.00 | 1,485.71 | 4,955 |
| 2025-04-14 | 1,491.00 | 1,500.00 | 1,490.00 | 1,496.00 | 1,479.77 | 10,516 |
| 2025-04-11 | 1,490.00 | 1,503.00 | 1,481.00 | 1,491.00 | 1,474.83 | 4,429 |
| 2025-04-10 | 1,487.00 | 1,514.00 | 1,482.00 | 1,485.00 | 1,468.89 | 5,975 |
| 2025-04-09 | 1,486.00 | 1,500.00 | 1,472.00 | 1,481.00 | 1,464.94 | 7,712 |
| 2025-04-08 | 1,450.00 | 1,493.00 | 1,450.00 | 1,486.00 | 1,469.88 | 10,436 |
| 2025-04-07 | 1,480.00 | 1,480.00 | 1,403.00 | 1,450.00 | 1,434.27 | 14,923 |
| 2025-04-04 | 1,470.00 | 1,500.00 | 1,449.00 | 1,492.00 | 1,475.82 | 23,990 |
| 2025-04-03 | 1,475.00 | 1,496.00 | 1,446.00 | 1,480.00 | 1,463.95 | 30,691 |
| 2025-04-02 | 1,490.00 | 1,496.00 | 1,470.00 | 1,491.00 | 1,474.83 | 7,686 |
| 2025-04-01 | 1,456.00 | 1,490.00 | 1,436.00 | 1,490.00 | 1,473.84 | 32,046 |
| 2025-03-31 | 1,464.00 | 1,468.00 | 1,374.00 | 1,456.00 | 1,440.21 | 34,421 |
| 2025-03-28 | 1,462.00 | 1,464.00 | 1,450.00 | 1,464.00 | 1,448.12 | 18,234 |
| 2025-03-27 | 1,454.00 | 1,493.00 | 1,436.00 | 1,461.00 | 1,445.15 | 26,157 |
| 2025-03-26 | 1,437.00 | 1,462.00 | 1,433.00 | 1,454.00 | 1,438.23 | 11,124 |
| 2025-03-25 | 1,445.00 | 1,459.00 | 1,437.00 | 1,437.00 | 1,421.41 | 11,998 |
| 2025-03-24 | 1,428.00 | 1,453.00 | 1,426.00 | 1,444.00 | 1,428.34 | 17,537 |
| 2025-03-21 | 1,419.00 | 1,453.00 | 1,419.00 | 1,428.00 | 1,412.51 | 8,697 |
| 2025-03-20 | 1,447.00 | 1,453.00 | 1,412.00 | 1,419.00 | 1,403.61 | 8,769 |
| 2025-03-19 | 1,440.00 | 1,461.00 | 1,432.00 | 1,449.00 | 1,433.28 | 6,432 |
| 2025-03-18 | 1,450.00 | 1,464.00 | 1,432.00 | 1,432.00 | 1,416.47 | 18,277 |
| 2025-03-17 | 1,426.00 | 1,451.00 | 1,424.00 | 1,440.00 | 1,424.38 | 8,932 |
| 2025-03-14 | 1,423.00 | 1,436.00 | 1,419.00 | 1,426.00 | 1,410.53 | 4,912 |
| 2025-03-13 | 1,430.00 | 1,480.00 | 1,345.00 | 1,424.00 | 1,408.56 | 45,724 |
| 2025-03-12 | 1,443.00 | 1,443.00 | 1,409.00 | 1,430.00 | 1,414.49 | 4,944 |
| 2025-03-11 | 1,444.00 | 1,456.00 | 1,405.00 | 1,444.00 | 1,428.34 | 2,312 |
| 2025-03-10 | 1,470.00 | 1,471.00 | 1,440.00 | 1,456.00 | 1,440.21 | 15,991 |
| 2025-03-07 | 1,470.00 | 1,482.00 | 1,456.00 | 1,461.00 | 1,445.15 | 5,267 |
| 2025-03-06 | 1,458.00 | 1,555.00 | 1,449.00 | 1,470.00 | 1,444.16 | 40,441 |
| 2025-03-05 | 1,456.00 | 1,499.00 | 1,443.00 | 1,458.00 | 1,432.38 | 5,671 |
| 2025-03-04 | 1,472.00 | 1,499.00 | 1,458.00 | 1,473.00 | 1,447.11 | 16,218 |
| 2025-02-28 | 1,490.00 | 1,490.00 | 1,472.00 | 1,472.00 | 1,446.13 | 3,473 |
| 2025-02-27 | 1,493.00 | 1,499.00 | 1,474.00 | 1,490.00 | 1,463.81 | 10,934 |
| 2025-02-26 | 1,477.00 | 1,500.00 | 1,470.00 | 1,490.00 | 1,463.81 | 8,705 |
| 2025-02-25 | 1,474.00 | 1,504.00 | 1,474.00 | 1,477.00 | 1,451.04 | 4,962 |
| 2025-02-24 | 1,528.00 | 1,528.00 | 1,452.00 | 1,493.00 | 1,466.76 | 9,366 |
| 2025-02-21 | 1,500.00 | 1,547.00 | 1,485.00 | 1,528.00 | 1,501.15 | 4,900 |
| 2025-02-20 | 1,470.00 | 1,509.00 | 1,470.00 | 1,495.00 | 1,468.73 | 19,240 |
| 2025-02-19 | 1,440.00 | 1,487.00 | 1,440.00 | 1,482.00 | 1,455.95 | 16,932 |
| 2025-02-18 | 1,461.00 | 1,476.00 | 1,421.00 | 1,440.00 | 1,414.69 | 16,414 |
| 2025-02-17 | 1,440.00 | 1,484.00 | 1,440.00 | 1,476.00 | 1,450.06 | 8,713 |
| 2025-02-14 | 1,448.00 | 1,460.00 | 1,438.00 | 1,453.00 | 1,427.46 | 2,504 |
| 2025-02-13 | 1,437.00 | 1,464.00 | 1,432.00 | 1,449.00 | 1,423.53 | 10,147 |
| 2025-02-12 | 1,455.00 | 1,455.00 | 1,409.00 | 1,449.00 | 1,423.53 | 4,397 |
| 2025-02-11 | 1,446.00 | 1,456.00 | 1,443.00 | 1,443.00 | 1,417.64 | 4,514 |
| 2025-02-10 | 1,458.00 | 1,468.00 | 1,445.00 | 1,446.00 | 1,420.59 | 4,694 |
| 2025-02-07 | 1,464.00 | 1,483.00 | 1,460.00 | 1,466.00 | 1,440.24 | 6,524 |
| 2025-02-06 | 1,466.00 | 1,491.00 | 1,461.00 | 1,476.00 | 1,450.06 | 10,305 |
| 2025-02-05 | 1,480.00 | 1,484.00 | 1,436.00 | 1,478.00 | 1,452.02 | 12,159 |
| 2025-02-04 | 1,421.00 | 1,480.00 | 1,421.00 | 1,480.00 | 1,453.99 | 13,019 |
| 2025-02-03 | 1,475.00 | 1,479.00 | 1,402.00 | 1,421.00 | 1,396.03 | 14,811 |
| 2025-01-31 | 1,485.00 | 1,495.00 | 1,441.00 | 1,479.00 | 1,453.01 | 5,321 |
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.