Moorim SP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,030.00 | 1,031.00 | 995.00 | 1,007.00 | 1,007.00 | 8,026 |
| 2026-10-19 | 1,040.00 | 1,040.00 | 1,000.00 | 1,027.00 | 1,027.00 | 21,907 |
| 2026-10-16 | 1,030.00 | 1,040.00 | 998.00 | 1,032.00 | 1,032.00 | 27,235 |
| 2026-10-15 | 1,040.00 | 1,049.00 | 1,000.00 | 1,034.00 | 1,034.00 | 37,440 |
| 2026-10-14 | 1,069.00 | 1,086.00 | 1,047.00 | 1,049.00 | 1,049.00 | 9,993 |
| 2026-10-13 | 1,097.00 | 1,097.00 | 1,064.00 | 1,064.00 | 1,064.00 | 9,080 |
| 2026-10-12 | 1,086.00 | 1,101.00 | 1,064.00 | 1,079.00 | 1,079.00 | 12,215 |
| 2026-10-08 | 1,119.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,080.00 | 21,819 |
| 2026-10-07 | 1,100.00 | 1,127.00 | 1,099.00 | 1,118.00 | 1,118.00 | 18,598 |
| 2026-10-06 | 1,126.00 | 1,140.00 | 1,126.00 | 1,127.00 | 1,127.00 | 9,954 |
| 2026-10-02 | 1,143.00 | 1,143.00 | 1,127.00 | 1,131.00 | 1,131.00 | 1,551 |
| 2026-10-01 | 1,151.00 | 1,151.00 | 1,119.00 | 1,131.00 | 1,131.00 | 22,045 |
| 2026-09-30 | 1,150.00 | 1,157.00 | 1,141.00 | 1,141.00 | 1,141.00 | 10,734 |
| 2026-09-29 | 1,164.00 | 1,168.00 | 1,140.00 | 1,154.00 | 1,154.00 | 5,979 |
| 2026-09-28 | 1,165.00 | 1,215.00 | 1,143.00 | 1,153.00 | 1,153.00 | 50,030 |
| 2026-09-23 | 1,165.00 | 1,214.00 | 1,148.00 | 1,162.00 | 1,162.00 | 70,758 |
| 2026-09-22 | 1,180.00 | 1,348.00 | 1,157.00 | 1,165.00 | 1,165.00 | 460,754 |
| 2026-09-21 | 1,179.00 | 1,179.00 | 1,157.00 | 1,162.00 | 1,162.00 | 7,978 |
| 2026-09-18 | 1,168.00 | 1,180.00 | 1,157.00 | 1,177.00 | 1,177.00 | 4,274 |
| 2026-09-17 | 1,154.00 | 1,174.00 | 1,154.00 | 1,168.00 | 1,168.00 | 2,328 |
| 2026-09-16 | 1,135.00 | 1,181.00 | 1,135.00 | 1,154.00 | 1,154.00 | 7,976 |
| 2026-09-15 | 1,198.00 | 1,232.00 | 1,119.00 | 1,142.00 | 1,142.00 | 59,334 |
| 2026-09-14 | 1,180.00 | 1,189.00 | 1,156.00 | 1,158.00 | 1,158.00 | 22,195 |
| 2026-09-11 | 1,187.00 | 1,190.00 | 1,124.00 | 1,189.00 | 1,189.00 | 10,894 |
| 2026-09-10 | 1,171.00 | 1,187.00 | 1,171.00 | 1,187.00 | 1,187.00 | 2,688 |
| 2026-09-09 | 1,181.00 | 1,188.00 | 1,175.00 | 1,177.00 | 1,177.00 | 3,840 |
| 2026-09-08 | 1,176.00 | 1,189.00 | 1,172.00 | 1,188.00 | 1,188.00 | 4,938 |
| 2026-09-07 | 1,177.00 | 1,191.00 | 1,175.00 | 1,176.00 | 1,176.00 | 6,830 |
| 2026-09-04 | 1,175.00 | 1,187.00 | 1,169.00 | 1,177.00 | 1,177.00 | 5,107 |
| 2026-09-03 | 1,173.00 | 1,187.00 | 1,160.00 | 1,175.00 | 1,175.00 | 9,647 |
| 2026-09-02 | 1,195.00 | 1,204.00 | 1,172.00 | 1,173.00 | 1,173.00 | 24,259 |
| 2026-09-01 | 1,189.00 | 1,200.00 | 1,187.00 | 1,200.00 | 1,200.00 | 18,970 |
| 2026-08-31 | 1,170.00 | 1,189.00 | 1,170.00 | 1,189.00 | 1,189.00 | 19,787 |
| 2026-08-28 | 1,181.00 | 1,196.00 | 1,167.00 | 1,170.00 | 1,170.00 | 6,544 |
| 2026-08-27 | 1,188.00 | 1,279.00 | 1,174.00 | 1,181.00 | 1,181.00 | 27,163 |
| 2026-08-26 | 1,175.00 | 1,188.00 | 1,148.00 | 1,188.00 | 1,188.00 | 12,632 |
| 2026-08-25 | 1,180.00 | 1,181.00 | 1,158.00 | 1,175.00 | 1,175.00 | 12,673 |
| 2026-08-24 | 1,190.00 | 1,192.00 | 1,165.00 | 1,181.00 | 1,181.00 | 15,049 |
| 2026-08-21 | 1,180.00 | 1,190.00 | 1,157.00 | 1,190.00 | 1,190.00 | 6,116 |
| 2026-08-20 | 1,177.00 | 1,191.00 | 1,131.00 | 1,190.00 | 1,190.00 | 19,227 |
| 2026-08-19 | 1,178.00 | 1,184.00 | 1,170.00 | 1,179.00 | 1,179.00 | 7,485 |
| 2026-08-18 | 1,177.00 | 1,204.00 | 1,172.00 | 1,178.00 | 1,178.00 | 13,528 |
| 2026-08-14 | 1,210.00 | 1,214.00 | 1,176.00 | 1,177.00 | 1,177.00 | 16,877 |
| 2026-08-13 | 1,212.00 | 1,212.00 | 1,200.00 | 1,209.00 | 1,209.00 | 16,489 |
| 2026-08-12 | 1,217.00 | 1,225.00 | 1,204.00 | 1,206.00 | 1,206.00 | 11,867 |
| 2026-08-11 | 1,214.00 | 1,235.00 | 1,198.00 | 1,213.00 | 1,213.00 | 22,195 |
| 2026-08-10 | 1,220.00 | 1,223.00 | 1,202.00 | 1,210.00 | 1,210.00 | 11,731 |
| 2026-08-07 | 1,218.00 | 1,260.00 | 1,210.00 | 1,219.00 | 1,219.00 | 12,726 |
| 2026-08-06 | 1,219.00 | 1,222.00 | 1,207.00 | 1,215.00 | 1,215.00 | 16,194 |
| 2026-08-05 | 1,208.00 | 1,237.00 | 1,200.00 | 1,219.00 | 1,219.00 | 20,636 |
| 2026-08-04 | 1,180.00 | 1,209.00 | 1,179.00 | 1,204.00 | 1,204.00 | 24,840 |
| 2026-08-03 | 1,169.00 | 1,200.00 | 1,169.00 | 1,180.00 | 1,180.00 | 16,733 |
| 2026-07-31 | 1,161.00 | 1,193.00 | 1,151.00 | 1,189.00 | 1,189.00 | 9,924 |
| 2026-07-30 | 1,152.00 | 1,173.00 | 1,152.00 | 1,157.00 | 1,157.00 | 9,265 |
| 2026-07-29 | 1,109.00 | 1,166.00 | 1,063.00 | 1,158.00 | 1,158.00 | 33,749 |
| 2026-07-28 | 1,133.00 | 1,167.00 | 1,100.00 | 1,114.00 | 1,114.00 | 14,496 |
| 2026-07-27 | 1,157.00 | 1,167.00 | 1,135.00 | 1,135.00 | 1,135.00 | 20,145 |
| 2026-07-24 | 1,177.00 | 1,230.00 | 1,132.00 | 1,132.00 | 1,132.00 | 24,588 |
| 2026-07-23 | 1,171.00 | 1,194.00 | 1,166.00 | 1,187.00 | 1,187.00 | 10,465 |
| 2026-07-22 | 1,179.00 | 1,194.00 | 1,158.00 | 1,172.00 | 1,172.00 | 10,640 |
Page 1 of 21 · 1,223 trading daysOlder →
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.