Moorim SP Co., Ltd. (KOSDAQ:001810)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,585.00
-13.00 (-0.81%)
Last updated: Oct 2, 2025, 9:00 AM KST

Moorim SP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,593.001,594.001,538.001,538.001,538.00-2.97%35,453
Oct 2, 20251,598.001,606.001,582.001,585.001,585.00-0.81%12,310
Oct 1, 20251,593.001,603.001,575.001,598.001,598.000.31%12,613
Sep 30, 20251,605.001,606.001,560.001,593.001,593.000.82%22,128
Sep 29, 20251,616.001,616.001,535.001,580.001,580.00-1.68%23,351
Sep 26, 20251,600.001,613.001,568.001,607.001,607.000.12%12,870
Sep 25, 20251,605.001,613.001,585.001,605.001,605.00-13,140
Sep 24, 20251,597.001,607.001,579.001,605.001,605.000.50%14,301
Sep 23, 20251,596.001,600.001,576.001,597.001,597.000.06%15,959
Sep 22, 20251,596.001,597.001,559.001,596.001,596.00-32,914
Sep 19, 20251,595.001,601.001,582.001,596.001,596.000.06%8,970
Sep 18, 20251,589.001,597.001,570.001,595.001,595.000.38%6,751
Sep 17, 20251,583.001,590.001,558.001,589.001,589.000.38%15,163
Sep 16, 20251,584.001,584.001,558.001,583.001,583.00-0.06%19,620
Sep 15, 20251,582.001,600.001,570.001,584.001,584.000.13%14,575
Sep 12, 20251,596.001,600.001,572.001,582.001,582.00-0.57%18,812
Sep 11, 20251,581.001,594.001,567.001,591.001,591.000.63%9,039
Sep 10, 20251,562.001,587.001,554.001,581.001,581.001.22%34,194
Sep 9, 20251,595.001,596.001,553.001,562.001,562.00-2.13%57,236
Sep 8, 20251,586.001,607.001,573.001,596.001,596.000.63%8,150
Sep 5, 20251,599.001,607.001,586.001,586.001,586.00-0.75%9,924
Sep 4, 20251,599.001,604.001,580.001,598.001,598.000.19%10,135
Sep 3, 20251,600.001,609.001,580.001,595.001,595.00-0.31%9,819
Sep 2, 20251,591.001,610.001,579.001,600.001,600.00-0.50%22,802
Sep 1, 20251,606.001,625.001,570.001,608.001,608.000.12%39,040
Aug 29, 20251,582.001,614.001,577.001,606.001,606.001.13%46,244
Aug 28, 20251,591.001,591.001,568.001,588.001,588.00-0.19%31,698
Aug 27, 20251,585.001,606.001,577.001,591.001,591.000.06%35,999
Aug 26, 20251,615.001,629.001,580.001,590.001,590.00-1.00%57,510
Aug 25, 20251,601.001,634.001,595.001,606.001,606.000.31%173,608
Aug 22, 20251,520.001,879.001,510.001,601.001,601.005.19%2,382,091
Aug 21, 20251,508.001,524.001,496.001,522.001,522.000.93%8,578
Aug 20, 20251,535.001,535.001,481.001,508.001,508.00-1.95%7,894
Aug 19, 20251,545.001,545.001,524.001,538.001,538.00-0.45%14,777
Aug 18, 20251,519.001,586.001,519.001,545.001,545.002.25%35,730
Aug 14, 20251,547.001,550.001,470.001,511.001,511.00-1.88%24,192
Aug 13, 20251,552.001,569.001,530.001,540.001,540.00-7,407
Aug 12, 20251,569.001,571.001,477.001,540.001,540.00-1.91%28,922
Aug 11, 20251,598.001,598.001,561.001,570.001,570.00-2.18%5,872
Aug 8, 20251,599.001,615.001,575.001,605.001,605.000.56%12,378
Aug 7, 20251,579.001,611.001,579.001,596.001,596.001.08%10,739
Aug 6, 20251,561.001,579.001,555.001,579.001,579.001.54%5,015
Aug 5, 20251,501.001,563.001,500.001,555.001,555.002.50%12,956
Aug 4, 20251,525.001,525.001,461.001,517.001,517.00-0.52%6,454
Aug 1, 20251,585.001,590.001,524.001,525.001,525.00-3.79%36,544
Jul 31, 20251,610.001,610.001,585.001,585.001,585.00-1.55%9,077
Jul 30, 20251,568.001,615.001,555.001,610.001,610.002.35%23,430
Jul 29, 20251,573.001,573.001,557.001,573.001,573.000.32%14,647
Jul 28, 20251,620.001,629.001,557.001,568.001,568.00-3.21%37,914
Jul 25, 20251,662.001,662.001,620.001,620.001,620.00-2.53%22,355