Moorim SP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,485.00 | 1,495.00 | 1,441.00 | 1,479.00 | 1,453.01 | 5,321 |
| 2025-01-24 | 1,495.00 | 1,500.00 | 1,487.00 | 1,491.00 | 1,464.80 | 8,713 |
| 2025-01-23 | 1,500.00 | 1,515.00 | 1,488.00 | 1,495.00 | 1,468.73 | 13,817 |
| 2025-01-22 | 1,510.00 | 1,530.00 | 1,506.00 | 1,507.00 | 1,480.51 | 7,191 |
| 2025-01-21 | 1,515.00 | 1,533.00 | 1,506.00 | 1,519.00 | 1,492.30 | 9,002 |
| 2025-01-20 | 1,524.00 | 1,530.00 | 1,509.00 | 1,515.00 | 1,488.37 | 8,922 |
| 2025-01-17 | 1,509.00 | 1,540.00 | 1,506.00 | 1,524.00 | 1,497.22 | 3,785 |
| 2025-01-16 | 1,533.00 | 1,551.00 | 1,524.00 | 1,524.00 | 1,497.22 | 15,694 |
| 2025-01-15 | 1,602.00 | 1,618.00 | 1,530.00 | 1,530.00 | 1,503.11 | 32,743 |
| 2025-01-14 | 1,602.00 | 1,603.00 | 1,588.00 | 1,602.00 | 1,573.85 | 3,021 |
| 2025-01-13 | 1,612.00 | 1,635.00 | 1,580.00 | 1,600.00 | 1,571.88 | 11,857 |
| 2025-01-10 | 1,626.00 | 1,635.00 | 1,597.00 | 1,613.00 | 1,584.65 | 4,577 |
| 2025-01-09 | 1,608.00 | 1,628.00 | 1,608.00 | 1,624.00 | 1,595.46 | 6,739 |
| 2025-01-08 | 1,607.00 | 1,630.00 | 1,603.00 | 1,629.00 | 1,600.37 | 10,380 |
| 2025-01-07 | 1,630.00 | 1,655.00 | 1,600.00 | 1,600.00 | 1,571.88 | 16,609 |
| 2025-01-06 | 1,638.00 | 1,649.00 | 1,609.00 | 1,632.00 | 1,603.32 | 10,693 |
| 2025-01-03 | 1,641.00 | 1,648.00 | 1,612.00 | 1,640.00 | 1,611.18 | 4,199 |
| 2025-01-02 | 1,610.00 | 1,700.00 | 1,566.00 | 1,636.00 | 1,607.25 | 97,346 |
| 2024-12-30 | 1,582.00 | 1,626.00 | 1,547.00 | 1,610.00 | 1,581.70 | 29,746 |
| 2024-12-27 | 1,616.00 | 1,650.00 | 1,578.00 | 1,596.00 | 1,567.95 | 62,308 |
| 2024-12-26 | 1,609.00 | 1,620.00 | 1,593.00 | 1,619.00 | 1,590.55 | 9,215 |
| 2024-12-24 | 1,584.00 | 1,615.00 | 1,580.00 | 1,609.00 | 1,580.72 | 30,987 |
| 2024-12-23 | 1,584.00 | 1,630.00 | 1,584.00 | 1,600.00 | 1,571.88 | 15,084 |
| 2024-12-20 | 1,639.00 | 1,670.00 | 1,597.00 | 1,631.00 | 1,602.34 | 54,833 |
| 2024-12-19 | 1,624.00 | 1,653.00 | 1,565.00 | 1,652.00 | 1,622.97 | 32,886 |
| 2024-12-18 | 1,607.00 | 1,650.00 | 1,605.00 | 1,625.00 | 1,596.44 | 55,926 |
| 2024-12-17 | 1,605.00 | 1,626.00 | 1,587.00 | 1,624.00 | 1,595.46 | 24,268 |
| 2024-12-16 | 1,603.00 | 1,626.00 | 1,571.00 | 1,626.00 | 1,597.42 | 41,163 |
| 2024-12-13 | 1,594.00 | 1,630.00 | 1,580.00 | 1,620.00 | 1,591.53 | 32,953 |
| 2024-12-12 | 1,539.00 | 1,600.00 | 1,490.00 | 1,594.00 | 1,565.99 | 60,888 |
| 2024-12-11 | 1,460.00 | 1,547.00 | 1,455.00 | 1,539.00 | 1,511.95 | 38,227 |
| 2024-12-10 | 1,340.00 | 1,465.00 | 1,340.00 | 1,464.00 | 1,438.27 | 37,303 |
| 2024-12-09 | 1,400.00 | 1,416.00 | 1,351.00 | 1,367.00 | 1,342.98 | 56,843 |
| 2024-12-06 | 1,531.00 | 1,543.00 | 1,383.00 | 1,457.00 | 1,431.39 | 58,656 |
| 2024-12-05 | 1,584.00 | 1,584.00 | 1,500.00 | 1,500.00 | 1,473.64 | 51,478 |
| 2024-12-04 | 1,501.00 | 1,599.00 | 1,484.00 | 1,584.00 | 1,556.16 | 146,072 |
| 2024-12-03 | 1,637.00 | 1,647.00 | 1,590.00 | 1,601.00 | 1,572.86 | 42,796 |
| 2024-12-02 | 1,630.00 | 1,703.00 | 1,578.00 | 1,662.00 | 1,632.79 | 76,126 |
| 2024-11-29 | 1,630.00 | 1,665.00 | 1,581.00 | 1,662.00 | 1,632.79 | 24,178 |
| 2024-11-28 | 1,645.00 | 1,660.00 | 1,630.00 | 1,641.00 | 1,612.16 | 12,741 |
| 2024-11-27 | 1,600.00 | 1,662.00 | 1,574.00 | 1,645.00 | 1,616.09 | 35,995 |
| 2024-11-26 | 1,617.00 | 1,617.00 | 1,591.00 | 1,609.00 | 1,580.72 | 11,500 |
| 2024-11-25 | 1,555.00 | 1,647.00 | 1,521.00 | 1,618.00 | 1,589.56 | 56,282 |
| 2024-11-22 | 1,598.00 | 1,607.00 | 1,555.00 | 1,555.00 | 1,527.67 | 28,745 |
| 2024-11-21 | 1,586.00 | 1,598.00 | 1,555.00 | 1,598.00 | 1,569.92 | 17,880 |
| 2024-11-20 | 1,634.00 | 1,655.00 | 1,570.00 | 1,586.00 | 1,558.13 | 31,538 |
| 2024-11-19 | 1,608.00 | 1,635.00 | 1,592.00 | 1,634.00 | 1,605.28 | 22,774 |
| 2024-11-18 | 1,566.00 | 1,641.00 | 1,549.00 | 1,608.00 | 1,579.74 | 58,463 |
| 2024-11-15 | 1,554.00 | 1,568.00 | 1,511.00 | 1,566.00 | 1,538.48 | 39,666 |
| 2024-11-14 | 1,563.00 | 1,595.00 | 1,540.00 | 1,570.00 | 1,542.41 | 19,357 |
| 2024-11-13 | 1,544.00 | 1,600.00 | 1,529.00 | 1,563.00 | 1,535.53 | 65,439 |
| 2024-11-12 | 1,664.00 | 1,664.00 | 1,531.00 | 1,550.00 | 1,522.76 | 70,771 |
| 2024-11-11 | 1,651.00 | 1,689.00 | 1,649.00 | 1,664.00 | 1,634.76 | 157,112 |
| 2024-11-08 | 1,789.00 | 1,789.00 | 1,650.00 | 1,650.00 | 1,621.00 | 38,731 |
| 2024-11-07 | 1,799.00 | 1,800.00 | 1,760.00 | 1,789.00 | 1,757.56 | 13,546 |
| 2024-11-06 | 1,815.00 | 1,815.00 | 1,758.00 | 1,799.00 | 1,767.38 | 45,099 |
| 2024-11-05 | 1,760.00 | 1,802.00 | 1,760.00 | 1,800.00 | 1,768.37 | 35,169 |
| 2024-11-04 | 1,793.00 | 1,802.00 | 1,781.00 | 1,789.00 | 1,757.56 | 48,672 |
| 2024-11-01 | 1,770.00 | 1,805.00 | 1,736.00 | 1,793.00 | 1,761.49 | 68,103 |
| 2024-10-31 | 1,757.00 | 1,780.00 | 1,700.00 | 1,770.00 | 1,738.89 | 71,615 |
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.