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 |