Moorim SP Co., Ltd. 001810
KRX · South Korea · Process Industries
KRW 1,131.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |