Moorim SP Co., Ltd. 001810
KRX · Südkorea · Prozessindustrie
KRW 1.131,000,00 (0,00 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.131,00 | 0,00 % | KRW 1.143,00 | KRW 1.143,00 | KRW 1.127,00 | 1,55K |
| 2026-10-01 | KRW 1.131,00 | -0,88 % | KRW 1.151,00 | KRW 1.151,00 | KRW 1.119,00 | 22,05K |
| 2026-09-30 | KRW 1.141,00 | -1,13 % | KRW 1.150,00 | KRW 1.157,00 | KRW 1.141,00 | 10,73K |
| 2026-09-29 | KRW 1.154,00 | +0,09 % | KRW 1.164,00 | KRW 1.168,00 | KRW 1.140,00 | 5,98K |
| 2026-09-28 | KRW 1.153,00 | -0,77 % | KRW 1.165,00 | KRW 1.215,00 | KRW 1.143,00 | 50,03K |
| 2026-09-23 | KRW 1.162,00 | -0,26 % | KRW 1.165,00 | KRW 1.214,00 | KRW 1.148,00 | 70,76K |
| 2026-09-22 | KRW 1.165,00 | +0,26 % | KRW 1.180,00 | KRW 1.348,00 | KRW 1.157,00 | 460,75K |
| 2026-09-21 | KRW 1.162,00 | -1,27 % | KRW 1.179,00 | KRW 1.179,00 | KRW 1.157,00 | 7,98K |
| 2026-09-18 | KRW 1.177,00 | +0,77 % | KRW 1.168,00 | KRW 1.180,00 | KRW 1.157,00 | 4,27K |
| 2026-09-17 | KRW 1.168,00 | +1,21 % | KRW 1.154,00 | KRW 1.174,00 | KRW 1.154,00 | 2,33K |
| 2026-09-16 | KRW 1.154,00 | +1,05 % | KRW 1.135,00 | KRW 1.181,00 | KRW 1.135,00 | 7,98K |
| 2026-09-15 | KRW 1.142,00 | -1,38 % | KRW 1.198,00 | KRW 1.232,00 | KRW 1.119,00 | 59,95K |
| 2026-09-14 | KRW 1.158,00 | -2,61 % | KRW 1.180,00 | KRW 1.189,00 | KRW 1.156,00 | 22,20K |
| 2026-09-11 | KRW 1.189,00 | +0,17 % | KRW 1.187,00 | KRW 1.190,00 | KRW 1.124,00 | 10,89K |
| 2026-09-10 | KRW 1.187,00 | +0,85 % | KRW 1.171,00 | KRW 1.187,00 | KRW 1.171,00 | 2,69K |
| 2026-09-09 | KRW 1.177,00 | -0,93 % | KRW 1.181,00 | KRW 1.188,00 | KRW 1.175,00 | 3,84K |
| 2026-09-08 | KRW 1.188,00 | +1,02 % | KRW 1.176,00 | KRW 1.189,00 | KRW 1.172,00 | 4,94K |
| 2026-09-07 | KRW 1.176,00 | -0,08 % | KRW 1.177,00 | KRW 1.191,00 | KRW 1.175,00 | 6,83K |
| 2026-09-04 | KRW 1.177,00 | +0,17 % | KRW 1.175,00 | KRW 1.187,00 | KRW 1.169,00 | 5,11K |
| 2026-09-03 | KRW 1.175,00 | +0,17 % | KRW 1.173,00 | KRW 1.187,00 | KRW 1.160,00 | 9,65K |
| 2026-09-02 | KRW 1.173,00 | -2,25 % | KRW 1.195,00 | KRW 1.204,00 | KRW 1.172,00 | 24,26K |
| 2026-09-01 | KRW 1.200,00 | +0,93 % | KRW 1.189,00 | KRW 1.200,00 | KRW 1.187,00 | 18,97K |
| 2026-08-31 | KRW 1.189,00 | +1,62 % | KRW 1.170,00 | KRW 1.189,00 | KRW 1.170,00 | 19,79K |
| 2026-08-28 | KRW 1.170,00 | -0,93 % | KRW 1.181,00 | KRW 1.196,00 | KRW 1.167,00 | 6,54K |
| 2026-08-27 | KRW 1.181,00 | -0,59 % | KRW 1.188,00 | KRW 1.279,00 | KRW 1.174,00 | 27,16K |
| 2026-08-26 | KRW 1.188,00 | +1,11 % | KRW 1.175,00 | KRW 1.188,00 | KRW 1.148,00 | 12,63K |
| 2026-08-25 | KRW 1.175,00 | -0,51 % | KRW 1.180,00 | KRW 1.181,00 | KRW 1.158,00 | 12,67K |
| 2026-08-24 | KRW 1.181,00 | -0,76 % | KRW 1.190,00 | KRW 1.192,00 | KRW 1.165,00 | 15,05K |
| 2026-08-21 | KRW 1.190,00 | 0,00 % | KRW 1.180,00 | KRW 1.190,00 | KRW 1.157,00 | 6,12K |
| 2026-08-20 | KRW 1.190,00 | +0,93 % | KRW 1.177,00 | KRW 1.191,00 | KRW 1.131,00 | 19,23K |
| 2026-08-19 | KRW 1.179,00 | +0,08 % | KRW 1.178,00 | KRW 1.184,00 | KRW 1.170,00 | 7,49K |
| 2026-08-18 | KRW 1.178,00 | +0,08 % | KRW 1.177,00 | KRW 1.204,00 | KRW 1.172,00 | 13,53K |
| 2026-08-14 | KRW 1.177,00 | -2,65 % | KRW 1.210,00 | KRW 1.214,00 | KRW 1.176,00 | 16,88K |
| 2026-08-13 | KRW 1.209,00 | +0,25 % | KRW 1.212,00 | KRW 1.212,00 | KRW 1.200,00 | 16,49K |
| 2026-08-12 | KRW 1.206,00 | -0,58 % | KRW 1.217,00 | KRW 1.225,00 | KRW 1.204,00 | 11,87K |
| 2026-08-11 | KRW 1.213,00 | +0,25 % | KRW 1.214,00 | KRW 1.235,00 | KRW 1.198,00 | 22,20K |
| 2026-08-10 | KRW 1.210,00 | -0,74 % | KRW 1.220,00 | KRW 1.223,00 | KRW 1.202,00 | 11,73K |
| 2026-08-07 | KRW 1.219,00 | +0,33 % | KRW 1.218,00 | KRW 1.260,00 | KRW 1.210,00 | 12,73K |
| 2026-08-06 | KRW 1.215,00 | -0,33 % | KRW 1.219,00 | KRW 1.222,00 | KRW 1.207,00 | 16,19K |
| 2026-08-05 | KRW 1.219,00 | +1,25 % | KRW 1.208,00 | KRW 1.237,00 | KRW 1.200,00 | 20,64K |
| 2026-08-04 | KRW 1.204,00 | +2,03 % | KRW 1.180,00 | KRW 1.209,00 | KRW 1.179,00 | 24,84K |
| 2026-08-03 | KRW 1.180,00 | -0,76 % | KRW 1.169,00 | KRW 1.200,00 | KRW 1.169,00 | 16,73K |
| 2026-07-31 | KRW 1.189,00 | +2,77 % | KRW 1.161,00 | KRW 1.193,00 | KRW 1.151,00 | 9,92K |
| 2026-07-30 | KRW 1.157,00 | -0,09 % | KRW 1.152,00 | KRW 1.173,00 | KRW 1.152,00 | 9,27K |
| 2026-07-29 | KRW 1.158,00 | +3,95 % | KRW 1.109,00 | KRW 1.166,00 | KRW 1.063,00 | 33,75K |
| 2026-07-28 | KRW 1.114,00 | -1,85 % | KRW 1.133,00 | KRW 1.167,00 | KRW 1.100,00 | 14,50K |
| 2026-07-27 | KRW 1.135,00 | +0,27 % | KRW 1.157,00 | KRW 1.167,00 | KRW 1.135,00 | 20,15K |
| 2026-07-24 | KRW 1.132,00 | -4,63 % | KRW 1.177,00 | KRW 1.230,00 | KRW 1.132,00 | 24,59K |
| 2026-07-23 | KRW 1.187,00 | +1,28 % | KRW 1.171,00 | KRW 1.194,00 | KRW 1.166,00 | 10,47K |
| 2026-07-22 | KRW 1.172,00 | -0,51 % | KRW 1.179,00 | KRW 1.194,00 | KRW 1.158,00 | 10,64K |
| 2026-07-21 | KRW 1.178,00 | -0,17 % | KRW 1.170,00 | KRW 1.195,00 | KRW 1.160,00 | 14,48K |
| 2026-07-20 | KRW 1.180,00 | 0,00 % | KRW 1.169,00 | KRW 1.189,00 | KRW 1.169,00 | 12,70K |
| 2026-07-16 | KRW 1.180,00 | -0,51 % | KRW 1.186,00 | KRW 1.195,00 | KRW 1.174,00 | 23,99K |
| 2026-07-15 | KRW 1.186,00 | +0,08 % | KRW 1.186,00 | KRW 1.196,00 | KRW 1.165,00 | 25,70K |
| 2026-07-14 | KRW 1.185,00 | -1,50 % | KRW 1.193,00 | KRW 1.204,00 | KRW 1.155,00 | 45,35K |
| 2026-07-13 | KRW 1.203,00 | +0,50 % | KRW 1.187,00 | KRW 1.211,00 | KRW 1.186,00 | 16,82K |
| 2026-07-10 | KRW 1.197,00 | +1,87 % | KRW 1.174,00 | KRW 1.197,00 | KRW 1.146,00 | 18,86K |
| 2026-07-09 | KRW 1.175,00 | +0,09 % | KRW 1.166,00 | KRW 1.204,00 | KRW 1.152,00 | 26,00K |
| 2026-07-08 | KRW 1.174,00 | +0,95 % | KRW 1.158,00 | KRW 1.184,00 | KRW 1.150,00 | 12,34K |
| 2026-07-07 | KRW 1.163,00 | +0,52 % | KRW 1.152,00 | KRW 1.200,00 | KRW 1.142,00 | 20,92K |
| 2026-07-06 | KRW 1.157,00 | 0,00 % | KRW 1.145,00 | KRW 1.159,00 | KRW 1.140,00 | 10,95K |
| 2026-07-03 | KRW 1.157,00 | +0,09 % | KRW 1.150,00 | KRW 1.158,00 | KRW 1.121,00 | 19,61K |
| 2026-07-02 | KRW 1.156,00 | +6,54 % | KRW 1.085,00 | KRW 1.156,00 | KRW 1.066,00 | 51,25K |
| 2026-07-01 | KRW 1.085,00 | +5,54 % | KRW 1.019,00 | KRW 1.120,00 | KRW 1.013,00 | 68,14K |
| 2026-06-30 | KRW 1.028,00 | -1,06 % | KRW 1.039,00 | KRW 1.039,00 | KRW 1.020,00 | 6,59K |
| 2026-06-29 | KRW 1.039,00 | +3,49 % | KRW 995,00 | KRW 1.059,00 | KRW 995,00 | 46,87K |
| 2026-06-26 | KRW 1.004,00 | -2,81 % | KRW 1.027,00 | KRW 1.040,00 | KRW 1.004,00 | 13,02K |
| 2026-06-25 | KRW 1.033,00 | -0,86 % | KRW 1.051,00 | KRW 1.062,00 | KRW 1.022,00 | 14,24K |
| 2026-06-24 | KRW 1.042,00 | +0,87 % | KRW 1.033,00 | KRW 1.048,00 | KRW 1.021,00 | 11,83K |
| 2026-06-23 | KRW 1.033,00 | -5,49 % | KRW 1.133,00 | KRW 1.133,00 | KRW 1.021,00 | 31,61K |
| 2026-06-22 | KRW 1.093,00 | -2,67 % | KRW 1.120,00 | KRW 1.120,00 | KRW 1.084,00 | 32,15K |
| 2026-06-19 | KRW 1.123,00 | -4,83 % | KRW 1.170,00 | KRW 1.178,00 | KRW 1.105,00 | 54,11K |
| 2026-06-18 | KRW 1.180,00 | -0,59 % | KRW 1.181,00 | KRW 1.195,00 | KRW 1.154,00 | 16,82K |
| 2026-06-17 | KRW 1.187,00 | -0,59 % | KRW 1.195,00 | KRW 1.250,00 | KRW 1.181,00 | 16,65K |
| 2026-06-16 | KRW 1.194,00 | +0,59 % | KRW 1.187,00 | KRW 1.263,00 | KRW 1.164,00 | 47,46K |
| 2026-06-15 | KRW 1.187,00 | +0,68 % | KRW 1.178,00 | KRW 1.210,00 | KRW 1.178,00 | 26,53K |
| 2026-06-12 | KRW 1.179,00 | +2,88 % | KRW 1.146,00 | KRW 1.186,00 | KRW 1.145,00 | 17,44K |
| 2026-06-11 | KRW 1.146,00 | +0,70 % | KRW 1.125,00 | KRW 1.146,00 | KRW 1.123,00 | 9,68K |
| 2026-06-10 | KRW 1.138,00 | -1,98 % | KRW 1.155,00 | KRW 1.161,00 | KRW 1.108,00 | 27,18K |
| 2026-06-09 | KRW 1.161,00 | +0,52 % | KRW 1.189,00 | KRW 1.189,00 | KRW 1.150,00 | 19,69K |
| 2026-06-08 | KRW 1.155,00 | -4,15 % | KRW 1.112,00 | KRW 1.206,00 | KRW 1.112,00 | 35,92K |
| 2026-06-05 | KRW 1.205,00 | +0,33 % | KRW 1.201,00 | KRW 1.225,00 | KRW 1.177,00 | 35,09K |
| 2026-06-04 | KRW 1.201,00 | +0,50 % | KRW 1.189,00 | KRW 1.248,00 | KRW 1.125,00 | 215,40K |
| 2026-06-02 | KRW 1.195,00 | -2,05 % | KRW 1.216,00 | KRW 1.216,00 | KRW 1.155,00 | 67,80K |
| 2026-06-01 | KRW 1.220,00 | -5,86 % | KRW 1.252,00 | KRW 1.284,00 | KRW 1.216,00 | 41,06K |
| 2026-05-29 | KRW 1.296,00 | -1,89 % | KRW 1.321,00 | KRW 1.324,00 | KRW 1.241,00 | 40,53K |
| 2026-05-28 | KRW 1.321,00 | +2,48 % | KRW 1.289,00 | KRW 1.335,00 | KRW 1.258,00 | 37,08K |
| 2026-05-27 | KRW 1.289,00 | -4,94 % | KRW 1.356,00 | KRW 1.370,00 | KRW 1.226,00 | 64,03K |
| 2026-05-26 | KRW 1.356,00 | -3,14 % | KRW 1.404,00 | KRW 1.406,00 | KRW 1.352,00 | 43,77K |
| 2026-05-22 | KRW 1.400,00 | +1,82 % | KRW 1.375,00 | KRW 1.482,00 | KRW 1.375,00 | 18,45K |