Moorim SP Co., Ltd. (KOSDAQ:001810)
South Korea
· Delayed Price · Currency is KRW 1,490.00
0.00 (0.00%)
Last updated: Dec 5, 2025, 2:31 PM KST
Moorim SP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,499.00 | 1,499.00 | 1,475.00 | 1,490.00 | 1,490.00 | 0.20% | 15,005 |
| Dec 3, 2025 | 1,470.00 | 1,497.00 | 1,470.00 | 1,487.00 | 1,487.00 | 1.16% | 6,713 |
| Dec 2, 2025 | 1,470.00 | 1,497.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.20% | 18,578 |
| Dec 1, 2025 | 1,473.00 | 1,484.00 | 1,461.00 | 1,473.00 | 1,473.00 | 0.27% | 20,545 |
| Nov 28, 2025 | 1,485.00 | 1,504.00 | 1,465.00 | 1,469.00 | 1,469.00 | -1.14% | 40,567 |
| Nov 27, 2025 | 1,485.00 | 1,503.00 | 1,471.00 | 1,486.00 | 1,486.00 | 0.07% | 21,262 |
| Nov 26, 2025 | 1,501.00 | 1,501.00 | 1,473.00 | 1,485.00 | 1,485.00 | -1.33% | 34,714 |
| Nov 25, 2025 | 1,501.00 | 1,514.00 | 1,485.00 | 1,505.00 | 1,505.00 | 0.27% | 11,177 |
| Nov 24, 2025 | 1,473.00 | 1,503.00 | 1,473.00 | 1,501.00 | 1,501.00 | 0.94% | 21,706 |
| Nov 21, 2025 | 1,496.00 | 1,496.00 | 1,464.00 | 1,487.00 | 1,487.00 | -0.67% | 21,198 |
| Nov 20, 2025 | 1,455.00 | 1,500.00 | 1,455.00 | 1,497.00 | 1,497.00 | 1.84% | 31,578 |
| Nov 19, 2025 | 1,452.00 | 1,485.00 | 1,452.00 | 1,470.00 | 1,470.00 | 0.68% | 12,146 |
| Nov 18, 2025 | 1,466.00 | 1,478.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.22% | 12,190 |
| Nov 17, 2025 | 1,494.00 | 1,498.00 | 1,470.00 | 1,478.00 | 1,478.00 | -1.40% | 33,615 |
| Nov 14, 2025 | 1,489.00 | 1,510.00 | 1,467.00 | 1,499.00 | 1,499.00 | 0.33% | 30,913 |
| Nov 13, 2025 | 1,483.00 | 1,501.00 | 1,472.00 | 1,494.00 | 1,494.00 | 1.49% | 46,097 |
| Nov 12, 2025 | 1,450.00 | 1,532.00 | 1,450.00 | 1,472.00 | 1,472.00 | 1.59% | 73,946 |
| Nov 11, 2025 | 1,470.00 | 1,492.00 | 1,433.00 | 1,449.00 | 1,449.00 | -0.69% | 127,673 |
| Nov 10, 2025 | 1,410.00 | 1,765.00 | 1,410.00 | 1,459.00 | 1,459.00 | 1.81% | 2,004,992 |
| Nov 7, 2025 | 1,405.00 | 1,545.00 | 1,404.00 | 1,433.00 | 1,433.00 | 1.99% | 27,228 |
| Nov 6, 2025 | 1,419.00 | 1,438.00 | 1,398.00 | 1,405.00 | 1,405.00 | -1.33% | 22,364 |
| Nov 5, 2025 | 1,437.00 | 1,468.00 | 1,407.00 | 1,424.00 | 1,424.00 | -0.90% | 25,014 |
| Nov 4, 2025 | 1,467.00 | 1,467.00 | 1,433.00 | 1,437.00 | 1,437.00 | -1.24% | 29,276 |
| Nov 3, 2025 | 1,510.00 | 1,510.00 | 1,455.00 | 1,455.00 | 1,455.00 | -3.64% | 18,941 |
| Oct 31, 2025 | 1,462.00 | 1,571.00 | 1,461.00 | 1,510.00 | 1,510.00 | 3.35% | 19,425 |
| 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 |
| Aug 13, 2025 | 1,552.00 | 1,569.00 | 1,530.00 | 1,540.00 | 1,540.00 | - | 7,407 |
| Aug 12, 2025 | 1,569.00 | 1,571.00 | 1,477.00 | 1,540.00 | 1,540.00 | -1.91% | 28,922 |
| Aug 11, 2025 | 1,598.00 | 1,598.00 | 1,561.00 | 1,570.00 | 1,570.00 | -2.18% | 5,872 |
| Aug 8, 2025 | 1,599.00 | 1,615.00 | 1,575.00 | 1,605.00 | 1,605.00 | 0.56% | 12,378 |
| Aug 7, 2025 | 1,579.00 | 1,611.00 | 1,579.00 | 1,596.00 | 1,596.00 | 1.08% | 10,739 |
| Aug 6, 2025 | 1,561.00 | 1,579.00 | 1,555.00 | 1,579.00 | 1,579.00 | 1.54% | 5,015 |
| Aug 5, 2025 | 1,501.00 | 1,563.00 | 1,500.00 | 1,555.00 | 1,555.00 | 2.50% | 12,956 |
| Aug 4, 2025 | 1,525.00 | 1,525.00 | 1,461.00 | 1,517.00 | 1,517.00 | -0.52% | 6,454 |
| Aug 1, 2025 | 1,585.00 | 1,590.00 | 1,524.00 | 1,525.00 | 1,525.00 | -3.79% | 36,544 |
| Jul 31, 2025 | 1,610.00 | 1,610.00 | 1,585.00 | 1,585.00 | 1,585.00 | -1.55% | 9,077 |
| Jul 30, 2025 | 1,568.00 | 1,615.00 | 1,555.00 | 1,610.00 | 1,610.00 | 2.35% | 23,430 |
| Jul 29, 2025 | 1,573.00 | 1,573.00 | 1,557.00 | 1,573.00 | 1,573.00 | 0.32% | 14,647 |
| Jul 28, 2025 | 1,620.00 | 1,629.00 | 1,557.00 | 1,568.00 | 1,568.00 | -3.21% | 37,914 |
| Jul 25, 2025 | 1,662.00 | 1,662.00 | 1,620.00 | 1,620.00 | 1,620.00 | -2.53% | 22,355 |
| Jul 24, 2025 | 1,682.00 | 1,682.00 | 1,651.00 | 1,662.00 | 1,662.00 | -0.54% | 8,989 |
| Jul 23, 2025 | 1,665.00 | 1,680.00 | 1,660.00 | 1,671.00 | 1,671.00 | -0.65% | 14,414 |
| Jul 22, 2025 | 1,705.00 | 1,705.00 | 1,669.00 | 1,682.00 | 1,682.00 | -0.30% | 17,879 |
| Jul 21, 2025 | 1,730.00 | 1,747.00 | 1,665.00 | 1,687.00 | 1,687.00 | -3.38% | 269,372 |
| Jul 18, 2025 | 1,760.00 | 1,760.00 | 1,722.00 | 1,746.00 | 1,746.00 | -0.57% | 23,624 |
| Jul 17, 2025 | 1,751.00 | 1,756.00 | 1,721.00 | 1,756.00 | 1,756.00 | -0.34% | 39,144 |
| Jul 16, 2025 | 1,774.00 | 1,774.00 | 1,736.00 | 1,762.00 | 1,762.00 | -0.51% | 36,783 |
| Jul 15, 2025 | 1,762.00 | 1,777.00 | 1,749.00 | 1,771.00 | 1,771.00 | -0.34% | 48,006 |
| Jul 14, 2025 | 1,745.00 | 1,793.00 | 1,745.00 | 1,777.00 | 1,777.00 | 1.83% | 91,704 |
| Jul 11, 2025 | 1,741.00 | 1,754.00 | 1,724.00 | 1,745.00 | 1,745.00 | 0.23% | 46,536 |
| Jul 10, 2025 | 1,754.00 | 1,756.00 | 1,727.00 | 1,741.00 | 1,741.00 | -0.06% | 42,319 |