Moorim SP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,654.00 | 1,660.00 | 1,633.00 | 1,633.00 | 1,604.30 | 46,385 |
| 2024-10-28 | 1,586.00 | 1,660.00 | 1,586.00 | 1,641.00 | 1,612.16 | 88,525 |
| 2024-10-25 | 1,590.00 | 1,615.00 | 1,572.00 | 1,586.00 | 1,558.13 | 37,530 |
| 2024-10-24 | 1,586.00 | 1,592.00 | 1,577.00 | 1,587.00 | 1,559.11 | 83,493 |
| 2024-10-23 | 1,568.00 | 1,599.00 | 1,568.00 | 1,586.00 | 1,558.13 | 32,017 |
| 2024-10-22 | 1,619.00 | 1,631.00 | 1,570.00 | 1,597.00 | 1,568.93 | 48,883 |
| 2024-10-21 | 1,623.00 | 1,650.00 | 1,610.00 | 1,619.00 | 1,590.55 | 58,497 |
| 2024-10-18 | 1,662.00 | 1,662.00 | 1,620.00 | 1,623.00 | 1,594.48 | 77,057 |
| 2024-10-17 | 1,730.00 | 1,733.00 | 1,600.00 | 1,662.00 | 1,632.79 | 132,141 |
| 2024-10-16 | 1,781.00 | 1,787.00 | 1,708.00 | 1,717.00 | 1,686.82 | 191,686 |
| 2024-10-15 | 1,825.00 | 1,830.00 | 1,693.00 | 1,779.00 | 1,747.73 | 547,293 |
| 2024-10-14 | 1,733.00 | 2,055.00 | 1,733.00 | 1,941.00 | 1,906.89 | 3,261,879 |
| 2024-10-11 | 1,706.00 | 1,730.00 | 1,692.00 | 1,709.00 | 1,678.96 | 12,373 |
| 2024-10-10 | 1,678.00 | 1,720.00 | 1,674.00 | 1,719.00 | 1,688.79 | 23,096 |
| 2024-10-08 | 1,712.00 | 1,720.00 | 1,695.00 | 1,695.00 | 1,665.21 | 12,529 |
| 2024-10-07 | 1,702.00 | 1,717.00 | 1,699.00 | 1,712.00 | 1,681.91 | 8,376 |
| 2024-10-04 | 1,707.00 | 1,719.00 | 1,700.00 | 1,707.00 | 1,677.00 | 9,304 |
| 2024-10-02 | 1,709.00 | 1,709.00 | 1,690.00 | 1,707.00 | 1,677.00 | 25,042 |
| 2024-09-30 | 1,679.00 | 1,739.00 | 1,665.00 | 1,709.00 | 1,678.96 | 30,327 |
| 2024-09-27 | 1,658.00 | 1,687.00 | 1,657.00 | 1,678.00 | 1,648.51 | 12,513 |
| 2024-09-26 | 1,670.00 | 1,675.00 | 1,631.00 | 1,671.00 | 1,641.63 | 14,148 |
| 2024-09-25 | 1,705.00 | 1,715.00 | 1,656.00 | 1,656.00 | 1,626.90 | 7,525 |
| 2024-09-24 | 1,734.00 | 1,734.00 | 1,685.00 | 1,705.00 | 1,675.03 | 7,006 |
| 2024-09-23 | 1,720.00 | 1,720.00 | 1,695.00 | 1,717.00 | 1,686.82 | 9,411 |
| 2024-09-20 | 1,690.00 | 1,711.00 | 1,680.00 | 1,711.00 | 1,680.93 | 6,814 |
| 2024-09-19 | 1,673.00 | 1,680.00 | 1,665.00 | 1,680.00 | 1,650.47 | 23,099 |
| 2024-09-13 | 1,655.00 | 1,673.00 | 1,654.00 | 1,673.00 | 1,643.60 | 4,872 |
| 2024-09-12 | 1,635.00 | 1,655.00 | 1,635.00 | 1,650.00 | 1,621.00 | 22,326 |
| 2024-09-11 | 1,646.00 | 1,646.00 | 1,626.00 | 1,635.00 | 1,606.27 | 4,998 |
| 2024-09-10 | 1,655.00 | 1,660.00 | 1,619.00 | 1,635.00 | 1,606.27 | 3,712 |
| 2024-09-09 | 1,682.00 | 1,682.00 | 1,610.00 | 1,655.00 | 1,625.91 | 22,150 |
| 2024-09-06 | 1,732.00 | 1,760.00 | 1,683.00 | 1,683.00 | 1,653.42 | 17,298 |
| 2024-09-05 | 1,745.00 | 1,759.00 | 1,701.00 | 1,750.00 | 1,719.24 | 13,137 |
| 2024-09-04 | 1,740.00 | 1,778.00 | 1,739.00 | 1,764.00 | 1,733.00 | 9,927 |
| 2024-09-03 | 1,761.00 | 1,788.00 | 1,732.00 | 1,761.00 | 1,730.05 | 12,996 |
| 2024-09-02 | 1,744.00 | 1,761.00 | 1,744.00 | 1,761.00 | 1,730.05 | 31,036 |
| 2024-08-30 | 1,686.00 | 1,753.00 | 1,686.00 | 1,744.00 | 1,713.35 | 21,589 |
| 2024-08-29 | 1,755.00 | 1,755.00 | 1,686.00 | 1,686.00 | 1,656.37 | 21,125 |
| 2024-08-28 | 1,747.00 | 1,768.00 | 1,743.00 | 1,755.00 | 1,724.16 | 15,574 |
| 2024-08-27 | 1,758.00 | 1,758.00 | 1,732.00 | 1,753.00 | 1,722.19 | 8,196 |
| 2024-08-26 | 1,753.00 | 1,767.00 | 1,747.00 | 1,759.00 | 1,728.09 | 14,146 |
| 2024-08-23 | 1,724.00 | 1,767.00 | 1,721.00 | 1,767.00 | 1,735.95 | 17,635 |
| 2024-08-22 | 1,754.00 | 1,780.00 | 1,724.00 | 1,724.00 | 1,693.70 | 12,542 |
| 2024-08-21 | 1,765.00 | 1,768.00 | 1,725.00 | 1,768.00 | 1,736.93 | 12,851 |
| 2024-08-20 | 1,738.00 | 1,790.00 | 1,725.00 | 1,763.00 | 1,732.02 | 34,655 |
| 2024-08-19 | 1,670.00 | 1,737.00 | 1,653.00 | 1,737.00 | 1,706.47 | 48,257 |
| 2024-08-16 | 1,592.00 | 1,660.00 | 1,592.00 | 1,660.00 | 1,630.83 | 35,263 |
| 2024-08-14 | 1,529.00 | 1,563.00 | 1,529.00 | 1,559.00 | 1,531.60 | 16,004 |
| 2024-08-13 | 1,537.00 | 1,555.00 | 1,537.00 | 1,537.00 | 1,509.99 | 3,784 |
| 2024-08-12 | 1,530.00 | 1,540.00 | 1,514.00 | 1,537.00 | 1,509.99 | 7,880 |
| 2024-08-09 | 1,509.00 | 1,538.00 | 1,503.00 | 1,518.00 | 1,491.32 | 6,173 |
| 2024-08-08 | 1,533.00 | 1,533.00 | 1,450.00 | 1,525.00 | 1,498.20 | 7,984 |
| 2024-08-07 | 1,535.00 | 1,550.00 | 1,517.00 | 1,526.00 | 1,499.18 | 14,849 |
| 2024-08-06 | 1,402.00 | 1,562.00 | 1,402.00 | 1,535.00 | 1,508.02 | 39,178 |
| 2024-08-05 | 1,692.00 | 1,704.00 | 1,402.00 | 1,540.00 | 1,512.93 | 30,590 |
| 2024-08-02 | 1,703.00 | 1,714.00 | 1,660.00 | 1,705.00 | 1,675.03 | 6,380 |
| 2024-08-01 | 1,687.00 | 1,716.00 | 1,687.00 | 1,716.00 | 1,685.84 | 5,331 |
| 2024-07-31 | 1,682.00 | 1,699.00 | 1,682.00 | 1,698.00 | 1,668.16 | 6,060 |
| 2024-07-30 | 1,650.00 | 1,685.00 | 1,636.00 | 1,682.00 | 1,652.44 | 8,890 |
| 2024-07-29 | 1,621.00 | 1,680.00 | 1,611.00 | 1,641.00 | 1,612.16 | 14,991 |
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.