Moorim SP Co., Ltd. (KOSDAQ:001810)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,601.00
+79.00 (5.19%)
At close: Aug 22, 2025, 3:30 PM KST

Moorim SP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,591.001,591.001,568.001,588.00--0.19%31,698
Aug 27, 20251,585.001,606.001,577.001,591.00-0.06%35,999
Aug 26, 20251,615.001,629.001,580.001,590.00--1.00%57,510
Aug 25, 20251,601.001,634.001,595.001,606.00-0.31%173,608
Aug 22, 20251,520.001,879.001,510.001,601.00-5.19%2,382,091
Aug 21, 20251,508.001,524.001,496.001,522.00-0.93%8,578
Aug 20, 20251,535.001,535.001,481.001,508.00--1.95%7,894
Aug 19, 20251,545.001,545.001,524.001,538.00--0.45%14,777
Aug 18, 20251,519.001,586.001,519.001,545.00-2.25%35,730
Aug 14, 20251,547.001,550.001,470.001,511.00--1.88%24,192
Aug 13, 20251,552.001,569.001,530.001,540.00--7,407
Aug 12, 20251,569.001,571.001,477.001,540.00--1.91%28,922
Aug 11, 20251,598.001,598.001,561.001,570.00--2.18%5,872
Aug 8, 20251,599.001,615.001,575.001,605.00-0.56%12,378
Aug 7, 20251,579.001,611.001,579.001,596.00-1.08%10,739
Aug 6, 20251,561.001,579.001,555.001,579.00-1.54%5,015
Aug 5, 20251,501.001,563.001,500.001,555.00-2.50%12,956
Aug 4, 20251,525.001,525.001,461.001,517.00--0.52%6,454
Aug 1, 20251,585.001,590.001,524.001,525.00--3.79%36,544
Jul 31, 20251,610.001,610.001,585.001,585.00--1.55%9,077
Jul 30, 20251,568.001,615.001,555.001,610.00-2.35%23,430
Jul 29, 20251,573.001,573.001,557.001,573.00-0.32%14,647
Jul 28, 20251,620.001,629.001,557.001,568.00--3.21%37,914
Jul 25, 20251,662.001,662.001,620.001,620.00--2.53%22,355
Jul 24, 20251,682.001,682.001,651.001,662.00--0.54%8,989
Jul 23, 20251,665.001,680.001,660.001,671.00--0.65%14,414
Jul 22, 20251,705.001,705.001,669.001,682.00--0.30%17,879
Jul 21, 20251,730.001,747.001,665.001,687.00--3.38%269,372
Jul 18, 20251,760.001,760.001,722.001,746.00--0.57%23,624
Jul 17, 20251,751.001,756.001,721.001,756.00--0.34%39,144
Jul 16, 20251,774.001,774.001,736.001,762.00--0.51%36,783
Jul 15, 20251,762.001,777.001,749.001,771.00--0.34%48,006
Jul 14, 20251,745.001,793.001,745.001,777.00-1.83%91,704
Jul 11, 20251,741.001,754.001,724.001,745.00-0.23%46,536
Jul 10, 20251,754.001,756.001,727.001,741.00--0.06%42,319
Jul 9, 20251,722.001,743.001,711.001,742.00-1.69%53,269
Jul 8, 20251,730.001,738.001,701.001,713.00--1.04%16,294
Jul 7, 20251,718.001,735.001,705.001,731.00-0.64%6,640
Jul 4, 20251,735.001,735.001,710.001,720.00--0.86%11,749
Jul 3, 20251,731.001,742.001,725.001,735.00--32,366
Jul 2, 20251,739.001,740.001,716.001,735.00--0.06%20,608
Jul 1, 20251,725.001,740.001,701.001,736.00-0.64%17,102
Jun 30, 20251,718.001,727.001,704.001,725.00--0.40%13,972
Jun 27, 20251,740.001,743.001,707.001,732.00--0.40%4,058
Jun 26, 20251,742.001,743.001,689.001,739.00-0.58%20,826
Jun 25, 20251,735.001,747.001,714.001,729.00--0.35%8,432
Jun 24, 20251,722.001,735.001,711.001,735.00-0.75%20,685
Jun 23, 20251,716.001,735.001,705.001,722.00--0.75%16,777
Jun 20, 20251,727.001,745.001,707.001,735.00-0.46%4,468
Jun 19, 20251,721.001,745.001,706.001,727.00-0.35%23,719