Moorim SP Co., Ltd. (KOSDAQ:001810)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,482.00 | 1,485.00 | 1,461.00 | 1,461.00 | 1,461.00 | -1.42% | 18,898 |
| Oct 29, 2025 | 1,484.00 | 1,484.00 | 1,468.00 | 1,482.00 | 1,482.00 | -0.13% | 13,585 |
| Oct 28, 2025 | 1,495.00 | 1,496.00 | 1,475.00 | 1,484.00 | 1,484.00 | -1.00% | 24,133 |
| Oct 27, 2025 | 1,484.00 | 1,506.00 | 1,459.00 | 1,499.00 | 1,499.00 | 1.08% | 48,964 |
| Oct 24, 2025 | 1,502.00 | 1,510.00 | 1,479.00 | 1,483.00 | 1,483.00 | -1.26% | 43,696 |
| Oct 23, 2025 | 1,501.00 | 1,510.00 | 1,491.00 | 1,502.00 | 1,502.00 | 0.40% | 43,332 |
| Oct 22, 2025 | 1,507.00 | 1,511.00 | 1,495.00 | 1,496.00 | 1,496.00 | -0.53% | 11,592 |
| Oct 21, 2025 | 1,512.00 | 1,531.00 | 1,501.00 | 1,504.00 | 1,504.00 | -0.53% | 7,703 |
| Oct 20, 2025 | 1,500.00 | 1,514.00 | 1,500.00 | 1,512.00 | 1,512.00 | -0.20% | 6,331 |
| Oct 17, 2025 | 1,520.00 | 1,520.00 | 1,495.00 | 1,515.00 | 1,515.00 | 0.80% | 23,443 |
| Oct 16, 2025 | 1,516.00 | 1,531.00 | 1,499.00 | 1,503.00 | 1,503.00 | -0.86% | 32,384 |
| Oct 15, 2025 | 1,518.00 | 1,531.00 | 1,473.00 | 1,516.00 | 1,516.00 | -0.39% | 21,129 |
| Oct 14, 2025 | 1,531.00 | 1,531.00 | 1,502.00 | 1,522.00 | 1,522.00 | 0.07% | 10,392 |
| Oct 13, 2025 | 1,535.00 | 1,535.00 | 1,500.00 | 1,521.00 | 1,521.00 | -1.11% | 35,822 |
| Oct 10, 2025 | 1,593.00 | 1,594.00 | 1,538.00 | 1,538.00 | 1,538.00 | -2.97% | 35,553 |
| Oct 2, 2025 | 1,598.00 | 1,606.00 | 1,582.00 | 1,585.00 | 1,585.00 | -0.81% | 12,310 |
| Oct 1, 2025 | 1,593.00 | 1,603.00 | 1,575.00 | 1,598.00 | 1,598.00 | 0.31% | 12,613 |
| Sep 30, 2025 | 1,605.00 | 1,606.00 | 1,560.00 | 1,593.00 | 1,593.00 | 0.82% | 22,128 |
| Sep 29, 2025 | 1,616.00 | 1,616.00 | 1,535.00 | 1,580.00 | 1,580.00 | -1.68% | 23,351 |
| Sep 26, 2025 | 1,600.00 | 1,613.00 | 1,568.00 | 1,607.00 | 1,607.00 | 0.12% | 12,870 |
| Sep 25, 2025 | 1,605.00 | 1,613.00 | 1,585.00 | 1,605.00 | 1,605.00 | - | 13,140 |
| Sep 24, 2025 | 1,597.00 | 1,607.00 | 1,579.00 | 1,605.00 | 1,605.00 | 0.50% | 14,301 |
| Sep 23, 2025 | 1,596.00 | 1,600.00 | 1,576.00 | 1,597.00 | 1,597.00 | 0.06% | 15,959 |
| Sep 22, 2025 | 1,596.00 | 1,597.00 | 1,559.00 | 1,596.00 | 1,596.00 | - | 32,914 |
| Sep 19, 2025 | 1,595.00 | 1,601.00 | 1,582.00 | 1,596.00 | 1,596.00 | 0.06% | 8,970 |
| Sep 18, 2025 | 1,589.00 | 1,597.00 | 1,570.00 | 1,595.00 | 1,595.00 | 0.38% | 6,751 |
| Sep 17, 2025 | 1,583.00 | 1,590.00 | 1,558.00 | 1,589.00 | 1,589.00 | 0.38% | 15,163 |
| Sep 16, 2025 | 1,584.00 | 1,584.00 | 1,558.00 | 1,583.00 | 1,583.00 | -0.06% | 19,620 |
| Sep 15, 2025 | 1,582.00 | 1,600.00 | 1,570.00 | 1,584.00 | 1,584.00 | 0.13% | 14,575 |
| Sep 12, 2025 | 1,596.00 | 1,600.00 | 1,572.00 | 1,582.00 | 1,582.00 | -0.57% | 18,812 |
| Sep 11, 2025 | 1,581.00 | 1,594.00 | 1,567.00 | 1,591.00 | 1,591.00 | 0.63% | 9,039 |
| Sep 10, 2025 | 1,562.00 | 1,587.00 | 1,554.00 | 1,581.00 | 1,581.00 | 1.22% | 34,194 |
| Sep 9, 2025 | 1,595.00 | 1,596.00 | 1,553.00 | 1,562.00 | 1,562.00 | -2.13% | 57,236 |
| Sep 8, 2025 | 1,586.00 | 1,607.00 | 1,573.00 | 1,596.00 | 1,596.00 | 0.63% | 8,150 |
| Sep 5, 2025 | 1,599.00 | 1,607.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.75% | 9,924 |
| Sep 4, 2025 | 1,599.00 | 1,604.00 | 1,580.00 | 1,598.00 | 1,598.00 | 0.19% | 10,135 |
| Sep 3, 2025 | 1,600.00 | 1,609.00 | 1,580.00 | 1,595.00 | 1,595.00 | -0.31% | 9,819 |
| Sep 2, 2025 | 1,591.00 | 1,610.00 | 1,579.00 | 1,600.00 | 1,600.00 | -0.50% | 22,802 |
| Sep 1, 2025 | 1,606.00 | 1,625.00 | 1,570.00 | 1,608.00 | 1,608.00 | 0.12% | 39,040 |
| Aug 29, 2025 | 1,582.00 | 1,614.00 | 1,577.00 | 1,606.00 | 1,606.00 | 1.13% | 46,244 |
| Aug 28, 2025 | 1,591.00 | 1,591.00 | 1,568.00 | 1,588.00 | 1,588.00 | -0.19% | 31,698 |
| Aug 27, 2025 | 1,585.00 | 1,606.00 | 1,577.00 | 1,591.00 | 1,591.00 | 0.06% | 35,999 |
| Aug 26, 2025 | 1,615.00 | 1,629.00 | 1,580.00 | 1,590.00 | 1,590.00 | -1.00% | 57,510 |
| Aug 25, 2025 | 1,601.00 | 1,634.00 | 1,595.00 | 1,606.00 | 1,606.00 | 0.31% | 173,608 |
| Aug 22, 2025 | 1,520.00 | 1,879.00 | 1,510.00 | 1,601.00 | 1,601.00 | 5.19% | 2,382,091 |
| Aug 21, 2025 | 1,508.00 | 1,524.00 | 1,496.00 | 1,522.00 | 1,522.00 | 0.93% | 8,578 |
| Aug 20, 2025 | 1,535.00 | 1,535.00 | 1,481.00 | 1,508.00 | 1,508.00 | -1.95% | 7,894 |
| Aug 19, 2025 | 1,545.00 | 1,545.00 | 1,524.00 | 1,538.00 | 1,538.00 | -0.45% | 14,777 |
| Aug 18, 2025 | 1,519.00 | 1,586.00 | 1,519.00 | 1,545.00 | 1,545.00 | 2.25% | 35,730 |
| Aug 14, 2025 | 1,547.00 | 1,550.00 | 1,470.00 | 1,511.00 | 1,511.00 | -1.88% | 24,192 |