Moorim SP Co., Ltd. (KOSDAQ:001810)
South Korea · Delayed Price · Currency is KRW 1,039.00
+35.00 (3.49%)
At close: Jun 29, 2026
Moorim SP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,321.00 | 1,324.00 | 1,241.00 | 1,296.00 | 1,296.00 | -1.89% | 40,533 |
| May 28, 2026 | 1,289.00 | 1,335.00 | 1,258.00 | 1,321.00 | 1,321.00 | 2.48% | 37,073 |
| May 27, 2026 | 1,356.00 | 1,370.00 | 1,226.00 | 1,289.00 | 1,289.00 | -4.94% | 64,033 |
| May 26, 2026 | 1,404.00 | 1,406.00 | 1,352.00 | 1,356.00 | 1,356.00 | -3.14% | 43,771 |
| May 22, 2026 | 1,375.00 | 1,482.00 | 1,375.00 | 1,400.00 | 1,400.00 | 1.82% | 18,449 |
| May 21, 2026 | 1,386.00 | 1,390.00 | 1,361.00 | 1,375.00 | 1,375.00 | -0.51% | 38,912 |
| May 20, 2026 | 1,402.00 | 1,419.00 | 1,351.00 | 1,382.00 | 1,382.00 | -1.78% | 26,799 |
| May 19, 2026 | 1,407.00 | 1,438.00 | 1,376.00 | 1,407.00 | 1,407.00 | - | 75,576 |
| May 18, 2026 | 1,480.00 | 1,480.00 | 1,402.00 | 1,407.00 | 1,407.00 | -6.20% | 51,723 |
| May 15, 2026 | 1,480.00 | 1,520.00 | 1,440.00 | 1,500.00 | 1,500.00 | -0.13% | 47,932 |
| May 14, 2026 | 1,455.00 | 1,502.00 | 1,432.00 | 1,502.00 | 1,502.00 | 2.25% | 41,388 |
| May 13, 2026 | 1,455.00 | 1,508.00 | 1,453.00 | 1,469.00 | 1,469.00 | -0.88% | 46,170 |
| May 12, 2026 | 1,513.00 | 1,520.00 | 1,452.00 | 1,482.00 | 1,482.00 | -1.53% | 77,430 |
| May 11, 2026 | 1,570.00 | 1,573.00 | 1,490.00 | 1,505.00 | 1,505.00 | -4.14% | 114,901 |
| May 8, 2026 | 1,609.00 | 1,652.00 | 1,570.00 | 1,570.00 | 1,570.00 | -2.42% | 50,384 |
| May 7, 2026 | 1,697.00 | 1,697.00 | 1,608.00 | 1,609.00 | 1,609.00 | -3.19% | 98,911 |
| May 6, 2026 | 1,718.00 | 1,718.00 | 1,651.00 | 1,662.00 | 1,662.00 | -1.42% | 120,284 |
| May 4, 2026 | 1,700.00 | 1,732.00 | 1,683.00 | 1,686.00 | 1,686.00 | -0.77% | 115,923 |
| Apr 30, 2026 | 1,733.00 | 1,733.00 | 1,687.00 | 1,699.00 | 1,699.00 | -1.91% | 90,927 |
| Apr 29, 2026 | 1,650.00 | 1,745.00 | 1,646.00 | 1,732.00 | 1,732.00 | 5.10% | 189,290 |
| Apr 28, 2026 | 1,688.00 | 1,688.00 | 1,615.00 | 1,648.00 | 1,648.00 | -1.79% | 124,711 |
| Apr 27, 2026 | 1,632.00 | 1,738.00 | 1,607.00 | 1,678.00 | 1,678.00 | 2.82% | 92,886 |
| Apr 24, 2026 | 1,700.00 | 1,700.00 | 1,616.00 | 1,632.00 | 1,632.00 | -4.84% | 376,850 |
| Apr 23, 2026 | 1,820.00 | 1,820.00 | 1,702.00 | 1,715.00 | 1,715.00 | -3.65% | 356,288 |
| Apr 22, 2026 | 1,820.00 | 1,822.00 | 1,758.00 | 1,780.00 | 1,780.00 | -1.77% | 354,167 |
| Apr 21, 2026 | 1,818.00 | 2,175.00 | 1,788.00 | 1,812.00 | 1,812.00 | 4.14% | 4,396,433 |
| Apr 20, 2026 | 1,830.00 | 1,920.00 | 1,707.00 | 1,740.00 | 1,740.00 | -4.87% | 1,846,958 |
| Apr 17, 2026 | 2,320.00 | 2,320.00 | 1,666.00 | 1,829.00 | 1,829.00 | -16.10% | 5,636,183 |
| Apr 16, 2026 | 1,679.00 | 2,180.00 | 1,605.00 | 2,180.00 | 2,180.00 | 29.84% | 2,813,342 |
| Apr 15, 2026 | 1,592.00 | 1,679.00 | 1,582.00 | 1,679.00 | 1,679.00 | 5.60% | 101,683 |