Moorim SP Co., Ltd. (KOSDAQ:001810)
South Korea · Delayed Price · Currency is KRW 1,213.00
+3.00 (0.25%)
At close: Aug 11, 2026
Moorim SP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,214.00 | 1,235.00 | 1,198.00 | 1,213.00 | 1,213.00 | 0.25% | 22,195 |
| Aug 10, 2026 | 1,220.00 | 1,223.00 | 1,202.00 | 1,210.00 | 1,210.00 | -0.74% | 11,731 |
| Aug 7, 2026 | 1,218.00 | 1,260.00 | 1,210.00 | 1,219.00 | 1,219.00 | 0.33% | 12,726 |
| Aug 6, 2026 | 1,219.00 | 1,222.00 | 1,207.00 | 1,215.00 | 1,215.00 | -0.33% | 16,194 |
| Aug 5, 2026 | 1,208.00 | 1,237.00 | 1,200.00 | 1,219.00 | 1,219.00 | 1.25% | 20,636 |
| Aug 4, 2026 | 1,180.00 | 1,209.00 | 1,179.00 | 1,204.00 | 1,204.00 | 2.03% | 24,840 |
| Aug 3, 2026 | 1,169.00 | 1,200.00 | 1,169.00 | 1,180.00 | 1,180.00 | -0.76% | 16,733 |
| Jul 31, 2026 | 1,161.00 | 1,193.00 | 1,151.00 | 1,189.00 | 1,189.00 | 2.77% | 9,924 |
| Jul 30, 2026 | 1,152.00 | 1,173.00 | 1,152.00 | 1,157.00 | 1,157.00 | -0.09% | 9,265 |
| Jul 29, 2026 | 1,109.00 | 1,166.00 | 1,063.00 | 1,158.00 | 1,158.00 | 3.95% | 33,749 |
| Jul 28, 2026 | 1,133.00 | 1,167.00 | 1,100.00 | 1,114.00 | 1,114.00 | -1.85% | 14,496 |
| Jul 27, 2026 | 1,157.00 | 1,167.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.27% | 20,145 |
| Jul 24, 2026 | 1,177.00 | 1,230.00 | 1,132.00 | 1,132.00 | 1,132.00 | -4.63% | 24,588 |
| Jul 23, 2026 | 1,171.00 | 1,194.00 | 1,166.00 | 1,187.00 | 1,187.00 | 1.28% | 10,465 |
| Jul 22, 2026 | 1,179.00 | 1,194.00 | 1,158.00 | 1,172.00 | 1,172.00 | -0.51% | 10,640 |
| Jul 21, 2026 | 1,170.00 | 1,195.00 | 1,160.00 | 1,178.00 | 1,178.00 | -0.17% | 14,482 |
| Jul 20, 2026 | 1,169.00 | 1,189.00 | 1,169.00 | 1,180.00 | 1,180.00 | - | 12,698 |
| Jul 16, 2026 | 1,186.00 | 1,195.00 | 1,174.00 | 1,180.00 | 1,180.00 | -0.51% | 23,994 |
| Jul 15, 2026 | 1,186.00 | 1,196.00 | 1,165.00 | 1,186.00 | 1,186.00 | 0.08% | 25,396 |
| Jul 14, 2026 | 1,193.00 | 1,204.00 | 1,155.00 | 1,185.00 | 1,185.00 | -1.50% | 28,893 |
| Jul 13, 2026 | 1,187.00 | 1,211.00 | 1,186.00 | 1,203.00 | 1,203.00 | 0.50% | 16,824 |
| Jul 10, 2026 | 1,174.00 | 1,197.00 | 1,146.00 | 1,197.00 | 1,197.00 | 1.87% | 18,859 |
| Jul 9, 2026 | 1,166.00 | 1,204.00 | 1,152.00 | 1,175.00 | 1,175.00 | 0.09% | 26,003 |
| Jul 8, 2026 | 1,158.00 | 1,184.00 | 1,150.00 | 1,174.00 | 1,174.00 | 0.95% | 11,835 |
| Jul 7, 2026 | 1,152.00 | 1,200.00 | 1,142.00 | 1,163.00 | 1,163.00 | 0.52% | 20,919 |
| Jul 6, 2026 | 1,145.00 | 1,159.00 | 1,140.00 | 1,157.00 | 1,157.00 | - | 10,953 |
| Jul 3, 2026 | 1,150.00 | 1,158.00 | 1,121.00 | 1,157.00 | 1,157.00 | 0.09% | 19,609 |
| Jul 2, 2026 | 1,085.00 | 1,156.00 | 1,066.00 | 1,156.00 | 1,156.00 | 6.54% | 51,252 |
| Jul 1, 2026 | 1,019.00 | 1,120.00 | 1,013.00 | 1,085.00 | 1,085.00 | 5.54% | 68,126 |
| Jun 30, 2026 | 1,039.00 | 1,039.00 | 1,020.00 | 1,028.00 | 1,028.00 | -1.06% | 6,589 |
| Jun 29, 2026 | 995.00 | 1,059.00 | 995.00 | 1,039.00 | 1,039.00 | 3.49% | 46,871 |
| Jun 26, 2026 | 1,027.00 | 1,040.00 | 1,004.00 | 1,004.00 | 1,004.00 | -2.81% | 13,024 |
| Jun 25, 2026 | 1,051.00 | 1,062.00 | 1,022.00 | 1,033.00 | 1,033.00 | -0.86% | 14,234 |
| Jun 24, 2026 | 1,033.00 | 1,048.00 | 1,021.00 | 1,042.00 | 1,042.00 | 0.87% | 11,793 |
| Jun 23, 2026 | 1,133.00 | 1,133.00 | 1,021.00 | 1,033.00 | 1,033.00 | -5.49% | 31,611 |
| Jun 22, 2026 | 1,120.00 | 1,120.00 | 1,084.00 | 1,093.00 | 1,093.00 | -2.67% | 32,130 |
| Jun 19, 2026 | 1,170.00 | 1,178.00 | 1,105.00 | 1,123.00 | 1,123.00 | -4.83% | 54,112 |
| Jun 18, 2026 | 1,181.00 | 1,195.00 | 1,154.00 | 1,180.00 | 1,180.00 | -0.59% | 16,772 |
| Jun 17, 2026 | 1,195.00 | 1,250.00 | 1,181.00 | 1,187.00 | 1,187.00 | -0.59% | 16,640 |
| Jun 16, 2026 | 1,187.00 | 1,263.00 | 1,164.00 | 1,194.00 | 1,194.00 | 0.59% | 47,461 |
| Jun 15, 2026 | 1,178.00 | 1,210.00 | 1,178.00 | 1,187.00 | 1,187.00 | 0.68% | 26,528 |
| Jun 12, 2026 | 1,146.00 | 1,186.00 | 1,145.00 | 1,179.00 | 1,179.00 | 2.88% | 17,442 |
| Jun 11, 2026 | 1,125.00 | 1,146.00 | 1,123.00 | 1,146.00 | 1,146.00 | 0.70% | 9,678 |
| Jun 10, 2026 | 1,155.00 | 1,161.00 | 1,108.00 | 1,138.00 | 1,138.00 | -1.98% | 27,184 |
| Jun 9, 2026 | 1,189.00 | 1,189.00 | 1,150.00 | 1,161.00 | 1,161.00 | 0.52% | 19,694 |
| Jun 8, 2026 | 1,112.00 | 1,206.00 | 1,112.00 | 1,155.00 | 1,155.00 | -4.15% | 35,922 |
| Jun 5, 2026 | 1,201.00 | 1,225.00 | 1,177.00 | 1,205.00 | 1,205.00 | 0.33% | 35,094 |
| Jun 4, 2026 | 1,189.00 | 1,248.00 | 1,125.00 | 1,201.00 | 1,201.00 | 0.50% | 215,403 |
| Jun 2, 2026 | 1,216.00 | 1,216.00 | 1,155.00 | 1,195.00 | 1,195.00 | -2.05% | 67,799 |
| Jun 1, 2026 | 1,252.00 | 1,284.00 | 1,216.00 | 1,220.00 | 1,220.00 | -5.86% | 41,057 |