Moorim SP Co., Ltd. (KOSDAQ:001810)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,484.00
-15.00 (-1.00%)
At close: Oct 28, 2025

Moorim SP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,482.001,485.001,461.001,461.001,461.00-1.42%18,898
Oct 29, 20251,484.001,484.001,468.001,482.001,482.00-0.13%13,585
Oct 28, 20251,495.001,496.001,475.001,484.001,484.00-1.00%24,133
Oct 27, 20251,484.001,506.001,459.001,499.001,499.001.08%48,964
Oct 24, 20251,502.001,510.001,479.001,483.001,483.00-1.26%43,696
Oct 23, 20251,501.001,510.001,491.001,502.001,502.000.40%43,332
Oct 22, 20251,507.001,511.001,495.001,496.001,496.00-0.53%11,592
Oct 21, 20251,512.001,531.001,501.001,504.001,504.00-0.53%7,703
Oct 20, 20251,500.001,514.001,500.001,512.001,512.00-0.20%6,331
Oct 17, 20251,520.001,520.001,495.001,515.001,515.000.80%23,443
Oct 16, 20251,516.001,531.001,499.001,503.001,503.00-0.86%32,384
Oct 15, 20251,518.001,531.001,473.001,516.001,516.00-0.39%21,129
Oct 14, 20251,531.001,531.001,502.001,522.001,522.000.07%10,392
Oct 13, 20251,535.001,535.001,500.001,521.001,521.00-1.11%35,822
Oct 10, 20251,593.001,594.001,538.001,538.001,538.00-2.97%35,553
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