Moorim SP Co., Ltd. (KOSDAQ:001810)
South Korea · Delayed Price · Currency is KRW 1,415.00
-5.00 (-0.35%)
At close: Jan 30, 2026
Moorim SP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1,392.00 | 1,399.00 | 1,378.00 | 1,392.00 | 1,392.00 | 0.14% | 38,076 |
| Feb 3, 2026 | 1,389.00 | 1,402.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.07% | 46,923 |
| Feb 2, 2026 | 1,409.00 | 1,409.00 | 1,380.00 | 1,389.00 | 1,389.00 | -1.84% | 34,152 |
| Jan 30, 2026 | 1,421.00 | 1,421.00 | 1,407.00 | 1,415.00 | 1,415.00 | -0.35% | 32,331 |
| Jan 29, 2026 | 1,427.00 | 1,427.00 | 1,407.00 | 1,420.00 | 1,420.00 | -0.49% | 62,171 |
| Jan 28, 2026 | 1,426.00 | 1,446.00 | 1,414.00 | 1,427.00 | 1,427.00 | 0.07% | 44,703 |
| Jan 27, 2026 | 1,449.00 | 1,449.00 | 1,426.00 | 1,426.00 | 1,426.00 | -1.59% | 36,586 |
| Jan 26, 2026 | 1,448.00 | 1,452.00 | 1,438.00 | 1,449.00 | 1,449.00 | 0.07% | 15,808 |
| Jan 23, 2026 | 1,447.00 | 1,453.00 | 1,440.00 | 1,448.00 | 1,448.00 | 0.07% | 19,438 |
| Jan 22, 2026 | 1,445.00 | 1,450.00 | 1,435.00 | 1,447.00 | 1,447.00 | 0.14% | 22,799 |
| Jan 21, 2026 | 1,429.00 | 1,447.00 | 1,420.00 | 1,445.00 | 1,445.00 | 1.12% | 59,706 |
| Jan 20, 2026 | 1,425.00 | 1,432.00 | 1,419.00 | 1,429.00 | 1,429.00 | 0.28% | 23,872 |
| Jan 19, 2026 | 1,423.00 | 1,448.00 | 1,419.00 | 1,425.00 | 1,425.00 | 0.14% | 29,795 |
| Jan 16, 2026 | 1,440.00 | 1,440.00 | 1,420.00 | 1,423.00 | 1,423.00 | -2.47% | 48,268 |
| Jan 15, 2026 | 1,463.00 | 1,478.00 | 1,455.00 | 1,459.00 | 1,459.00 | -1.02% | 8,813 |
| Jan 14, 2026 | 1,459.00 | 1,478.00 | 1,456.00 | 1,474.00 | 1,474.00 | 1.03% | 20,301 |
| Jan 13, 2026 | 1,450.00 | 1,460.00 | 1,446.00 | 1,459.00 | 1,459.00 | -0.14% | 16,622 |
| Jan 12, 2026 | 1,481.00 | 1,499.00 | 1,452.00 | 1,461.00 | 1,461.00 | -1.35% | 42,239 |
| Jan 9, 2026 | 1,495.00 | 1,495.00 | 1,470.00 | 1,481.00 | 1,481.00 | 0.27% | 11,974 |
| Jan 8, 2026 | 1,489.00 | 1,489.00 | 1,460.00 | 1,477.00 | 1,477.00 | -0.87% | 9,047 |
| Jan 7, 2026 | 1,506.00 | 1,506.00 | 1,480.00 | 1,490.00 | 1,490.00 | -0.53% | 13,496 |
| Jan 6, 2026 | 1,497.00 | 1,506.00 | 1,488.00 | 1,498.00 | 1,498.00 | - | 6,356 |
| Jan 5, 2026 | 1,512.00 | 1,512.00 | 1,488.00 | 1,498.00 | 1,498.00 | -0.47% | 15,499 |
| Jan 2, 2026 | 1,495.00 | 1,510.00 | 1,485.00 | 1,505.00 | 1,505.00 | 0.60% | 18,453 |
| Dec 30, 2025 | 1,487.00 | 1,496.00 | 1,483.00 | 1,496.00 | 1,496.00 | 0.07% | 11,263 |
| Dec 29, 2025 | 1,492.00 | 1,498.00 | 1,485.00 | 1,495.00 | 1,495.00 | 0.20% | 7,555 |
| Dec 26, 2025 | 1,509.00 | 1,518.00 | 1,490.00 | 1,492.00 | 1,492.00 | -0.60% | 15,851 |
| Dec 24, 2025 | 1,491.00 | 1,510.00 | 1,486.00 | 1,501.00 | 1,501.00 | 0.67% | 11,356 |
| Dec 23, 2025 | 1,510.00 | 1,510.00 | 1,490.00 | 1,491.00 | 1,491.00 | -1.26% | 62,886 |
| Dec 22, 2025 | 1,538.00 | 1,687.00 | 1,496.00 | 1,510.00 | 1,510.00 | -0.13% | 459,841 |
| Dec 19, 2025 | 1,495.00 | 1,518.00 | 1,494.00 | 1,512.00 | 1,512.00 | 0.13% | 10,947 |
| Dec 18, 2025 | 1,508.00 | 1,513.00 | 1,497.00 | 1,510.00 | 1,510.00 | 0.13% | 10,926 |
| Dec 17, 2025 | 1,500.00 | 1,513.00 | 1,493.00 | 1,508.00 | 1,508.00 | 0.47% | 12,883 |
| Dec 16, 2025 | 1,501.00 | 1,505.00 | 1,483.00 | 1,501.00 | 1,501.00 | - | 12,462 |
| Dec 15, 2025 | 1,504.00 | 1,504.00 | 1,486.00 | 1,501.00 | 1,501.00 | - | 12,435 |
| Dec 12, 2025 | 1,508.00 | 1,508.00 | 1,490.00 | 1,501.00 | 1,501.00 | 0.33% | 12,027 |
| Dec 11, 2025 | 1,490.00 | 1,510.00 | 1,475.00 | 1,496.00 | 1,496.00 | 0.40% | 15,183 |
| Dec 10, 2025 | 1,483.00 | 1,508.00 | 1,470.00 | 1,490.00 | 1,490.00 | 0.40% | 13,295 |
| Dec 9, 2025 | 1,501.00 | 1,501.00 | 1,480.00 | 1,484.00 | 1,484.00 | -1.13% | 8,614 |
| Dec 8, 2025 | 1,502.00 | 1,505.00 | 1,488.00 | 1,501.00 | 1,501.00 | -0.07% | 10,566 |
| Dec 5, 2025 | 1,489.00 | 1,504.00 | 1,487.00 | 1,502.00 | 1,502.00 | 0.81% | 28,457 |
| Dec 4, 2025 | 1,499.00 | 1,499.00 | 1,475.00 | 1,490.00 | 1,490.00 | 0.20% | 15,005 |
| Dec 3, 2025 | 1,470.00 | 1,497.00 | 1,470.00 | 1,487.00 | 1,487.00 | 1.16% | 6,715 |
| Dec 2, 2025 | 1,470.00 | 1,497.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.20% | 18,578 |
| Dec 1, 2025 | 1,473.00 | 1,484.00 | 1,461.00 | 1,473.00 | 1,473.00 | 0.27% | 20,545 |
| Nov 28, 2025 | 1,485.00 | 1,504.00 | 1,465.00 | 1,469.00 | 1,469.00 | -1.14% | 40,567 |
| Nov 27, 2025 | 1,485.00 | 1,503.00 | 1,471.00 | 1,486.00 | 1,486.00 | 0.07% | 21,264 |
| Nov 26, 2025 | 1,501.00 | 1,501.00 | 1,473.00 | 1,485.00 | 1,485.00 | -1.33% | 34,714 |
| Nov 25, 2025 | 1,501.00 | 1,514.00 | 1,485.00 | 1,505.00 | 1,505.00 | 0.27% | 11,177 |
| Nov 24, 2025 | 1,473.00 | 1,503.00 | 1,473.00 | 1,501.00 | 1,501.00 | 0.94% | 21,761 |