Moorim SP Co., Ltd. (KOSDAQ:001810)
South Korea · Delayed Price · Currency is KRW 1,594.00
-18.00 (-1.12%)
At close: Apr 6, 2026
Moorim SP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1,592.00 | 1,659.00 | 1,578.00 | 1,596.00 | 1,596.00 | 0.13% | 215,406 |
| Apr 6, 2026 | 1,620.00 | 1,621.00 | 1,555.00 | 1,594.00 | 1,594.00 | -1.12% | 31,957 |
| Apr 3, 2026 | 1,636.00 | 1,637.00 | 1,588.00 | 1,612.00 | 1,612.00 | -0.25% | 44,781 |
| Apr 2, 2026 | 1,583.00 | 1,637.00 | 1,571.00 | 1,616.00 | 1,616.00 | 2.08% | 66,838 |
| Apr 1, 2026 | 1,530.00 | 1,600.00 | 1,524.00 | 1,583.00 | 1,583.00 | 3.67% | 58,588 |
| Mar 31, 2026 | 1,607.00 | 1,621.00 | 1,526.00 | 1,527.00 | 1,527.00 | -4.92% | 32,474 |
| Mar 30, 2026 | 1,635.00 | 1,668.00 | 1,545.00 | 1,606.00 | 1,606.00 | -1.77% | 96,171 |
| Mar 27, 2026 | 1,616.00 | 1,687.00 | 1,591.00 | 1,635.00 | 1,635.00 | 1.18% | 295,626 |
| Mar 26, 2026 | 1,504.00 | 1,725.00 | 1,476.00 | 1,616.00 | 1,616.00 | 7.45% | 1,408,855 |
| Mar 25, 2026 | 1,492.00 | 1,514.00 | 1,475.00 | 1,504.00 | 1,504.00 | 1.35% | 80,009 |
| Mar 24, 2026 | 1,496.00 | 1,550.00 | 1,434.00 | 1,484.00 | 1,484.00 | -1.07% | 157,872 |
| Mar 23, 2026 | 1,472.00 | 1,540.00 | 1,470.00 | 1,500.00 | 1,500.00 | 2.60% | 192,026 |
| Mar 20, 2026 | 1,362.00 | 1,498.00 | 1,354.00 | 1,462.00 | 1,462.00 | 7.42% | 287,604 |
| Mar 19, 2026 | 1,350.00 | 1,365.00 | 1,350.00 | 1,361.00 | 1,361.00 | - | 13,005 |
| Mar 18, 2026 | 1,360.00 | 1,369.00 | 1,350.00 | 1,361.00 | 1,361.00 | 0.07% | 9,344 |
| Mar 17, 2026 | 1,354.00 | 1,368.00 | 1,351.00 | 1,360.00 | 1,360.00 | 0.52% | 9,524 |
| Mar 16, 2026 | 1,365.00 | 1,365.00 | 1,348.00 | 1,353.00 | 1,353.00 | -0.88% | 25,525 |
| Mar 13, 2026 | 1,361.00 | 1,375.00 | 1,354.00 | 1,365.00 | 1,365.00 | 0.22% | 15,144 |
| Mar 12, 2026 | 1,370.00 | 1,372.00 | 1,351.00 | 1,362.00 | 1,362.00 | -0.58% | 19,569 |
| Mar 11, 2026 | 1,355.00 | 1,374.00 | 1,355.00 | 1,370.00 | 1,370.00 | 1.11% | 11,778 |
| Mar 10, 2026 | 1,344.00 | 1,355.00 | 1,342.00 | 1,355.00 | 1,355.00 | 0.89% | 8,988 |
| Mar 9, 2026 | 1,363.00 | 1,363.00 | 1,336.00 | 1,343.00 | 1,343.00 | -2.89% | 22,626 |
| Mar 6, 2026 | 1,351.00 | 1,383.00 | 1,350.00 | 1,383.00 | 1,368.00 | 2.44% | 19,751 |
| Mar 5, 2026 | 1,340.00 | 1,378.00 | 1,340.00 | 1,350.00 | 1,335.36 | 2.20% | 21,541 |
| Mar 4, 2026 | 1,400.00 | 1,420.00 | 1,320.00 | 1,321.00 | 1,306.67 | -8.26% | 100,704 |
| Mar 3, 2026 | 1,463.00 | 1,472.00 | 1,440.00 | 1,440.00 | 1,424.38 | -2.24% | 18,417 |
| Feb 27, 2026 | 1,471.00 | 1,477.00 | 1,469.00 | 1,473.00 | 1,457.02 | - | 28,444 |
| Feb 26, 2026 | 1,473.00 | 1,477.00 | 1,467.00 | 1,473.00 | 1,457.02 | -0.07% | 86,702 |
| Feb 25, 2026 | 1,487.00 | 1,487.00 | 1,466.00 | 1,474.00 | 1,458.01 | -0.41% | 21,366 |
| Feb 24, 2026 | 1,473.00 | 1,480.00 | 1,458.00 | 1,480.00 | 1,463.95 | -0.07% | 39,347 |
| Feb 23, 2026 | 1,451.00 | 1,481.00 | 1,448.00 | 1,481.00 | 1,464.94 | 2.14% | 62,312 |
| Feb 20, 2026 | 1,453.00 | 1,453.00 | 1,434.00 | 1,450.00 | 1,434.27 | -0.21% | 44,229 |
| Feb 19, 2026 | 1,439.00 | 1,459.00 | 1,438.00 | 1,453.00 | 1,437.24 | 1.04% | 31,580 |
| Feb 13, 2026 | 1,442.00 | 1,449.00 | 1,435.00 | 1,438.00 | 1,422.40 | -0.42% | 11,585 |
| Feb 12, 2026 | 1,430.00 | 1,452.00 | 1,420.00 | 1,444.00 | 1,428.34 | 1.19% | 48,911 |
| Feb 11, 2026 | 1,424.00 | 1,441.00 | 1,415.00 | 1,427.00 | 1,411.52 | 1.13% | 49,113 |
| Feb 10, 2026 | 1,412.00 | 1,418.00 | 1,400.00 | 1,411.00 | 1,395.70 | -0.14% | 47,089 |
| Feb 9, 2026 | 1,400.00 | 1,414.00 | 1,397.00 | 1,413.00 | 1,397.67 | 0.93% | 23,482 |
| Feb 6, 2026 | 1,406.00 | 1,406.00 | 1,388.00 | 1,400.00 | 1,384.82 | -0.14% | 15,126 |
| Feb 5, 2026 | 1,391.00 | 1,449.00 | 1,390.00 | 1,402.00 | 1,386.79 | 0.72% | 32,008 |
| Feb 4, 2026 | 1,392.00 | 1,399.00 | 1,378.00 | 1,392.00 | 1,376.90 | 0.14% | 38,128 |
| Feb 3, 2026 | 1,389.00 | 1,402.00 | 1,380.00 | 1,390.00 | 1,374.92 | 0.07% | 46,923 |
| Feb 2, 2026 | 1,409.00 | 1,409.00 | 1,380.00 | 1,389.00 | 1,373.93 | -1.84% | 34,152 |
| Jan 30, 2026 | 1,421.00 | 1,421.00 | 1,407.00 | 1,415.00 | 1,399.65 | -0.35% | 32,334 |
| Jan 29, 2026 | 1,427.00 | 1,427.00 | 1,407.00 | 1,420.00 | 1,404.60 | -0.49% | 62,176 |
| Jan 28, 2026 | 1,426.00 | 1,446.00 | 1,414.00 | 1,427.00 | 1,411.52 | 0.07% | 44,703 |
| Jan 27, 2026 | 1,449.00 | 1,449.00 | 1,426.00 | 1,426.00 | 1,410.53 | -1.59% | 36,587 |
| Jan 26, 2026 | 1,448.00 | 1,452.00 | 1,438.00 | 1,449.00 | 1,433.28 | 0.07% | 15,828 |
| Jan 23, 2026 | 1,447.00 | 1,453.00 | 1,440.00 | 1,448.00 | 1,432.30 | 0.07% | 19,439 |
| Jan 22, 2026 | 1,445.00 | 1,450.00 | 1,435.00 | 1,447.00 | 1,431.31 | 0.14% | 22,799 |