Moorim SP Co., Ltd. (KOSDAQ:001810)
South Korea · Delayed Price · Currency is KRW 1,732.00
+84.00 (5.10%)
At close: Apr 29, 2026
Moorim SP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 189,130 |
| Apr 28, 2026 | 1,688.00 | 1,688.00 | 1,615.00 | 1,648.00 | 1,648.00 | -1.79% | 124,660 |
| 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% | 356,283 |
| Apr 23, 2026 | 1,820.00 | 1,820.00 | 1,702.00 | 1,715.00 | 1,715.00 | -3.65% | 348,157 |
| Apr 22, 2026 | 1,820.00 | 1,822.00 | 1,758.00 | 1,780.00 | 1,780.00 | -1.77% | 350,537 |
| 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% | 5,626,552 |
| Apr 16, 2026 | 1,679.00 | 2,180.00 | 1,605.00 | 2,180.00 | 2,180.00 | 29.84% | 2,812,862 |
| Apr 15, 2026 | 1,592.00 | 1,679.00 | 1,582.00 | 1,679.00 | 1,679.00 | 5.60% | 101,612 |
| Apr 14, 2026 | 1,603.00 | 1,605.00 | 1,582.00 | 1,590.00 | 1,590.00 | -0.75% | 40,252 |
| Apr 13, 2026 | 1,630.00 | 1,650.00 | 1,588.00 | 1,602.00 | 1,602.00 | -0.37% | 39,176 |
| Apr 10, 2026 | 1,611.00 | 1,611.00 | 1,575.00 | 1,608.00 | 1,608.00 | -0.19% | 28,750 |
| Apr 9, 2026 | 1,564.00 | 1,630.00 | 1,563.00 | 1,611.00 | 1,611.00 | 3.20% | 43,825 |
| Apr 8, 2026 | 1,592.00 | 1,592.00 | 1,528.00 | 1,561.00 | 1,561.00 | -2.19% | 56,544 |
| Apr 7, 2026 | 1,592.00 | 1,659.00 | 1,578.00 | 1,596.00 | 1,596.00 | 0.13% | 215,406 |
| Apr 6, 2026 | 1,620.00 | 1,621.00 | 1,555.00 | 1,594.00 | 1,594.00 | -1.12% | 31,957 |
| Apr 3, 2026 | 1,636.00 | 1,637.00 | 1,588.00 | 1,612.00 | 1,612.00 | -0.25% | 44,781 |
| Apr 2, 2026 | 1,583.00 | 1,637.00 | 1,571.00 | 1,616.00 | 1,616.00 | 2.08% | 66,838 |
| Apr 1, 2026 | 1,530.00 | 1,600.00 | 1,524.00 | 1,583.00 | 1,583.00 | 3.67% | 58,588 |
| Mar 31, 2026 | 1,607.00 | 1,621.00 | 1,526.00 | 1,527.00 | 1,527.00 | -4.92% | 32,474 |
| Mar 30, 2026 | 1,635.00 | 1,668.00 | 1,545.00 | 1,606.00 | 1,606.00 | -1.77% | 96,171 |
| Mar 27, 2026 | 1,616.00 | 1,687.00 | 1,591.00 | 1,635.00 | 1,635.00 | 1.18% | 295,626 |
| Mar 26, 2026 | 1,504.00 | 1,725.00 | 1,476.00 | 1,616.00 | 1,616.00 | 7.45% | 1,408,855 |
| Mar 25, 2026 | 1,492.00 | 1,514.00 | 1,475.00 | 1,504.00 | 1,504.00 | 1.35% | 80,009 |
| Mar 24, 2026 | 1,496.00 | 1,550.00 | 1,434.00 | 1,484.00 | 1,484.00 | -1.07% | 157,872 |
| Mar 23, 2026 | 1,472.00 | 1,540.00 | 1,470.00 | 1,500.00 | 1,500.00 | 2.60% | 192,026 |
| Mar 20, 2026 | 1,362.00 | 1,498.00 | 1,354.00 | 1,462.00 | 1,462.00 | 7.42% | 287,604 |
| Mar 19, 2026 | 1,350.00 | 1,365.00 | 1,350.00 | 1,361.00 | 1,361.00 | - | 13,005 |
| Mar 18, 2026 | 1,360.00 | 1,369.00 | 1,350.00 | 1,361.00 | 1,361.00 | 0.07% | 9,344 |
| Mar 17, 2026 | 1,354.00 | 1,368.00 | 1,351.00 | 1,360.00 | 1,360.00 | 0.52% | 9,524 |
| Mar 16, 2026 | 1,365.00 | 1,365.00 | 1,348.00 | 1,353.00 | 1,353.00 | -0.88% | 25,525 |
| Mar 13, 2026 | 1,361.00 | 1,375.00 | 1,354.00 | 1,365.00 | 1,365.00 | 0.22% | 15,144 |
| Mar 12, 2026 | 1,370.00 | 1,372.00 | 1,351.00 | 1,362.00 | 1,362.00 | -0.58% | 19,569 |
| Mar 11, 2026 | 1,355.00 | 1,374.00 | 1,355.00 | 1,370.00 | 1,370.00 | 1.11% | 11,778 |
| Mar 10, 2026 | 1,344.00 | 1,355.00 | 1,342.00 | 1,355.00 | 1,355.00 | 0.89% | 8,988 |
| Mar 9, 2026 | 1,363.00 | 1,363.00 | 1,336.00 | 1,343.00 | 1,343.00 | -2.89% | 22,626 |
| Mar 6, 2026 | 1,351.00 | 1,383.00 | 1,350.00 | 1,383.00 | 1,368.00 | 2.44% | 19,751 |
| Mar 5, 2026 | 1,340.00 | 1,378.00 | 1,340.00 | 1,350.00 | 1,335.36 | 2.20% | 21,541 |
| Mar 4, 2026 | 1,400.00 | 1,420.00 | 1,320.00 | 1,321.00 | 1,306.67 | -8.26% | 100,704 |
| Mar 3, 2026 | 1,463.00 | 1,472.00 | 1,440.00 | 1,440.00 | 1,424.38 | -2.24% | 18,417 |
| Feb 27, 2026 | 1,471.00 | 1,477.00 | 1,469.00 | 1,473.00 | 1,457.02 | - | 28,444 |
| Feb 26, 2026 | 1,473.00 | 1,477.00 | 1,467.00 | 1,473.00 | 1,457.02 | -0.07% | 86,702 |
| Feb 25, 2026 | 1,487.00 | 1,487.00 | 1,466.00 | 1,474.00 | 1,458.01 | -0.41% | 21,366 |
| Feb 24, 2026 | 1,473.00 | 1,480.00 | 1,458.00 | 1,480.00 | 1,463.95 | -0.07% | 39,347 |
| Feb 23, 2026 | 1,451.00 | 1,481.00 | 1,448.00 | 1,481.00 | 1,464.94 | 2.14% | 62,312 |
| Feb 20, 2026 | 1,453.00 | 1,453.00 | 1,434.00 | 1,450.00 | 1,434.27 | -0.21% | 44,229 |
| Feb 19, 2026 | 1,439.00 | 1,459.00 | 1,438.00 | 1,453.00 | 1,437.24 | 1.04% | 31,580 |