Moorim SP Co., Ltd. (KOSDAQ:001810)
South Korea · Delayed Price · Currency is KRW 1,002.00
-8.00 (-0.79%)
At close: Oct 23, 2026
Moorim SP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,010.00 | 1,010.00 | 951.00 | 1,002.00 | 1,002.00 | -0.79% | 13,380 |
| Oct 22, 2026 | 1,021.00 | 1,029.00 | 1,001.00 | 1,010.00 | 1,010.00 | -1.56% | 13,818 |
| Oct 21, 2026 | 1,000.00 | 1,030.00 | 1,000.00 | 1,026.00 | 1,026.00 | 1.89% | 52,029 |
| Oct 20, 2026 | 1,030.00 | 1,031.00 | 995.00 | 1,007.00 | 1,007.00 | -1.95% | 8,026 |
| Oct 19, 2026 | 1,040.00 | 1,040.00 | 1,000.00 | 1,027.00 | 1,027.00 | -0.48% | 21,906 |
| Oct 16, 2026 | 1,030.00 | 1,040.00 | 998.00 | 1,032.00 | 1,032.00 | -0.19% | 27,235 |
| Oct 15, 2026 | 1,040.00 | 1,049.00 | 1,000.00 | 1,034.00 | 1,034.00 | -1.43% | 37,440 |
| Oct 14, 2026 | 1,069.00 | 1,086.00 | 1,047.00 | 1,049.00 | 1,049.00 | -1.41% | 9,993 |
| Oct 13, 2026 | 1,097.00 | 1,097.00 | 1,064.00 | 1,064.00 | 1,064.00 | -1.39% | 8,910 |
| Oct 12, 2026 | 1,086.00 | 1,101.00 | 1,064.00 | 1,079.00 | 1,079.00 | -0.09% | 12,076 |
| Oct 8, 2026 | 1,119.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,080.00 | -3.40% | 17,801 |
| Oct 7, 2026 | 1,100.00 | 1,127.00 | 1,099.00 | 1,118.00 | 1,118.00 | -0.80% | 18,592 |
| Oct 6, 2026 | 1,126.00 | 1,140.00 | 1,126.00 | 1,127.00 | 1,127.00 | -0.35% | 9,954 |
| Oct 2, 2026 | 1,143.00 | 1,143.00 | 1,127.00 | 1,131.00 | 1,131.00 | - | 1,520 |
| Oct 1, 2026 | 1,151.00 | 1,151.00 | 1,119.00 | 1,131.00 | 1,131.00 | -0.88% | 22,045 |
| Sep 30, 2026 | 1,150.00 | 1,157.00 | 1,141.00 | 1,141.00 | 1,141.00 | -1.13% | 9,632 |
| Sep 29, 2026 | 1,164.00 | 1,168.00 | 1,140.00 | 1,154.00 | 1,154.00 | 0.09% | 5,974 |
| Sep 28, 2026 | 1,165.00 | 1,215.00 | 1,143.00 | 1,153.00 | 1,153.00 | -0.77% | 49,576 |
| Sep 23, 2026 | 1,165.00 | 1,214.00 | 1,148.00 | 1,162.00 | 1,162.00 | -0.26% | 70,656 |
| Sep 22, 2026 | 1,180.00 | 1,348.00 | 1,157.00 | 1,165.00 | 1,165.00 | 0.26% | 459,454 |
| Sep 21, 2026 | 1,179.00 | 1,179.00 | 1,157.00 | 1,162.00 | 1,162.00 | -1.27% | 7,978 |
| Sep 18, 2026 | 1,168.00 | 1,180.00 | 1,157.00 | 1,177.00 | 1,177.00 | 0.77% | 4,274 |
| Sep 17, 2026 | 1,154.00 | 1,174.00 | 1,154.00 | 1,168.00 | 1,168.00 | 1.21% | 2,328 |
| Sep 16, 2026 | 1,135.00 | 1,181.00 | 1,135.00 | 1,154.00 | 1,154.00 | 1.05% | 7,960 |
| Sep 15, 2026 | 1,198.00 | 1,232.00 | 1,119.00 | 1,142.00 | 1,142.00 | -1.38% | 59,334 |
| Sep 14, 2026 | 1,180.00 | 1,189.00 | 1,156.00 | 1,158.00 | 1,158.00 | -2.61% | 20,564 |
| Sep 11, 2026 | 1,187.00 | 1,190.00 | 1,124.00 | 1,189.00 | 1,189.00 | 0.17% | 10,894 |
| Sep 10, 2026 | 1,171.00 | 1,187.00 | 1,171.00 | 1,187.00 | 1,187.00 | 0.85% | 2,688 |
| Sep 9, 2026 | 1,181.00 | 1,188.00 | 1,175.00 | 1,177.00 | 1,177.00 | -0.93% | 3,840 |
| Sep 8, 2026 | 1,176.00 | 1,189.00 | 1,172.00 | 1,188.00 | 1,188.00 | 1.02% | 4,938 |
| Sep 7, 2026 | 1,177.00 | 1,191.00 | 1,175.00 | 1,176.00 | 1,176.00 | -0.08% | 6,830 |
| Sep 4, 2026 | 1,175.00 | 1,187.00 | 1,169.00 | 1,177.00 | 1,177.00 | 0.17% | 5,107 |
| Sep 3, 2026 | 1,173.00 | 1,187.00 | 1,160.00 | 1,175.00 | 1,175.00 | 0.17% | 9,647 |
| Sep 2, 2026 | 1,195.00 | 1,204.00 | 1,172.00 | 1,173.00 | 1,173.00 | -2.25% | 24,259 |
| Sep 1, 2026 | 1,189.00 | 1,200.00 | 1,187.00 | 1,200.00 | 1,200.00 | 0.93% | 18,969 |
| Aug 31, 2026 | 1,170.00 | 1,189.00 | 1,170.00 | 1,189.00 | 1,189.00 | 1.62% | 19,787 |
| Aug 28, 2026 | 1,181.00 | 1,196.00 | 1,167.00 | 1,170.00 | 1,170.00 | -0.93% | 6,544 |
| Aug 27, 2026 | 1,188.00 | 1,279.00 | 1,174.00 | 1,181.00 | 1,181.00 | -0.59% | 27,163 |
| Aug 26, 2026 | 1,175.00 | 1,188.00 | 1,148.00 | 1,188.00 | 1,188.00 | 1.11% | 12,632 |
| Aug 25, 2026 | 1,180.00 | 1,181.00 | 1,158.00 | 1,175.00 | 1,175.00 | -0.51% | 12,673 |
| Aug 24, 2026 | 1,190.00 | 1,192.00 | 1,165.00 | 1,181.00 | 1,181.00 | -0.76% | 15,048 |
| Aug 21, 2026 | 1,180.00 | 1,190.00 | 1,157.00 | 1,190.00 | 1,190.00 | - | 6,116 |
| Aug 20, 2026 | 1,177.00 | 1,191.00 | 1,131.00 | 1,190.00 | 1,190.00 | 0.93% | 19,227 |
| Aug 19, 2026 | 1,178.00 | 1,184.00 | 1,170.00 | 1,179.00 | 1,179.00 | 0.08% | 7,485 |
| Aug 18, 2026 | 1,177.00 | 1,204.00 | 1,172.00 | 1,178.00 | 1,178.00 | 0.08% | 13,528 |
| Aug 14, 2026 | 1,210.00 | 1,214.00 | 1,176.00 | 1,177.00 | 1,177.00 | -2.65% | 16,877 |
| Aug 13, 2026 | 1,212.00 | 1,212.00 | 1,200.00 | 1,209.00 | 1,209.00 | 0.25% | 16,489 |
| Aug 12, 2026 | 1,217.00 | 1,225.00 | 1,204.00 | 1,206.00 | 1,206.00 | -0.58% | 11,867 |
| 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 |