Motrex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5,950.00 | 5,980.00 | 5,740.00 | 5,830.00 | 5,830.00 | 22,766 |
| 2026-10-19 | 5,710.00 | 5,960.00 | 5,700.00 | 5,950.00 | 5,950.00 | 33,284 |
| 2026-10-16 | 5,630.00 | 5,880.00 | 5,620.00 | 5,840.00 | 5,840.00 | 19,890 |
| 2026-10-15 | 5,670.00 | 5,800.00 | 5,500.00 | 5,610.00 | 5,610.00 | 62,968 |
| 2026-10-14 | 5,850.00 | 6,090.00 | 5,830.00 | 5,930.00 | 5,930.00 | 29,011 |
| 2026-10-13 | 5,820.00 | 5,880.00 | 5,510.00 | 5,820.00 | 5,820.00 | 57,864 |
| 2026-10-12 | 6,120.00 | 6,240.00 | 5,880.00 | 5,950.00 | 5,950.00 | 35,417 |
| 2026-10-08 | 6,190.00 | 6,280.00 | 6,140.00 | 6,220.00 | 6,220.00 | 28,133 |
| 2026-10-07 | 6,320.00 | 6,450.00 | 6,120.00 | 6,190.00 | 6,190.00 | 48,665 |
| 2026-10-06 | 6,330.00 | 6,440.00 | 6,290.00 | 6,400.00 | 6,400.00 | 33,086 |
| 2026-10-02 | 6,410.00 | 6,470.00 | 6,260.00 | 6,330.00 | 6,330.00 | 35,950 |
| 2026-10-01 | 6,410.00 | 6,460.00 | 6,370.00 | 6,410.00 | 6,410.00 | 25,008 |
| 2026-09-30 | 6,450.00 | 6,480.00 | 6,340.00 | 6,440.00 | 6,440.00 | 23,638 |
| 2026-09-29 | 6,680.00 | 6,680.00 | 6,280.00 | 6,390.00 | 6,390.00 | 48,984 |
| 2026-09-28 | 6,760.00 | 6,800.00 | 6,690.00 | 6,690.00 | 6,690.00 | 56,502 |
| 2026-09-23 | 6,840.00 | 6,850.00 | 6,750.00 | 6,810.00 | 6,810.00 | 71,036 |
| 2026-09-22 | 6,820.00 | 6,890.00 | 6,780.00 | 6,820.00 | 6,820.00 | 86,209 |
| 2026-09-21 | 6,750.00 | 6,870.00 | 6,650.00 | 6,820.00 | 6,820.00 | 100,468 |
| 2026-09-18 | 6,740.00 | 6,790.00 | 6,670.00 | 6,740.00 | 6,740.00 | 90,117 |
| 2026-09-17 | 6,620.00 | 6,770.00 | 6,620.00 | 6,740.00 | 6,740.00 | 80,198 |
| 2026-09-16 | 6,640.00 | 6,680.00 | 6,520.00 | 6,620.00 | 6,620.00 | 127,458 |
| 2026-09-15 | 6,560.00 | 6,750.00 | 6,480.00 | 6,600.00 | 6,600.00 | 157,840 |
| 2026-09-14 | 6,240.00 | 6,630.00 | 6,210.00 | 6,540.00 | 6,540.00 | 188,810 |
| 2026-09-11 | 6,170.00 | 6,300.00 | 6,020.00 | 6,180.00 | 6,180.00 | 52,058 |
| 2026-09-10 | 6,140.00 | 6,220.00 | 5,950.00 | 6,190.00 | 6,190.00 | 57,839 |
| 2026-09-09 | 6,110.00 | 6,210.00 | 6,110.00 | 6,140.00 | 6,140.00 | 37,276 |
| 2026-09-08 | 6,150.00 | 6,250.00 | 6,040.00 | 6,110.00 | 6,110.00 | 77,810 |
| 2026-09-07 | 6,480.00 | 6,490.00 | 6,180.00 | 6,200.00 | 6,200.00 | 96,549 |
| 2026-09-04 | 6,610.00 | 6,630.00 | 6,450.00 | 6,540.00 | 6,540.00 | 107,603 |
| 2026-09-03 | 6,710.00 | 6,780.00 | 6,340.00 | 6,560.00 | 6,560.00 | 155,574 |
| 2026-09-02 | 6,730.00 | 6,820.00 | 6,610.00 | 6,710.00 | 6,710.00 | 120,794 |
| 2026-09-01 | 6,770.00 | 6,850.00 | 6,650.00 | 6,760.00 | 6,760.00 | 140,700 |
| 2026-08-31 | 6,590.00 | 6,810.00 | 6,450.00 | 6,770.00 | 6,770.00 | 176,762 |
| 2026-08-28 | 6,260.00 | 6,610.00 | 6,160.00 | 6,590.00 | 6,590.00 | 143,918 |
| 2026-08-27 | 6,320.00 | 6,430.00 | 6,220.00 | 6,260.00 | 6,260.00 | 119,610 |
| 2026-08-26 | 6,070.00 | 6,340.00 | 5,970.00 | 6,310.00 | 6,310.00 | 207,237 |
| 2026-08-25 | 5,690.00 | 6,060.00 | 5,550.00 | 6,040.00 | 6,040.00 | 224,002 |
| 2026-08-24 | 5,510.00 | 5,580.00 | 5,410.00 | 5,540.00 | 5,540.00 | 48,316 |
| 2026-08-21 | 5,720.00 | 5,750.00 | 5,440.00 | 5,500.00 | 5,500.00 | 70,020 |
| 2026-08-20 | 5,250.00 | 5,810.00 | 5,200.00 | 5,770.00 | 5,770.00 | 216,206 |
| 2026-08-19 | 5,370.00 | 5,440.00 | 5,220.00 | 5,220.00 | 5,220.00 | 42,215 |
| 2026-08-18 | 5,810.00 | 5,850.00 | 5,430.00 | 5,430.00 | 5,430.00 | 126,480 |
| 2026-08-14 | 5,420.00 | 6,180.00 | 5,420.00 | 5,730.00 | 5,730.00 | 712,054 |
| 2026-08-13 | 5,420.00 | 5,500.00 | 5,260.00 | 5,320.00 | 5,320.00 | 85,083 |
| 2026-08-12 | 5,330.00 | 5,480.00 | 5,210.00 | 5,350.00 | 5,350.00 | 75,027 |
| 2026-08-11 | 5,160.00 | 5,300.00 | 5,160.00 | 5,300.00 | 5,300.00 | 40,891 |
| 2026-08-10 | 5,040.00 | 5,210.00 | 5,025.00 | 5,210.00 | 5,210.00 | 60,153 |
| 2026-08-07 | 5,070.00 | 5,090.00 | 4,850.00 | 4,985.00 | 4,985.00 | 77,852 |
| 2026-08-06 | 5,020.00 | 5,090.00 | 4,945.00 | 5,030.00 | 5,030.00 | 21,864 |
| 2026-08-05 | 5,030.00 | 5,150.00 | 5,030.00 | 5,060.00 | 5,060.00 | 43,934 |
| 2026-08-04 | 4,785.00 | 5,060.00 | 4,785.00 | 5,000.00 | 5,000.00 | 58,815 |
| 2026-08-03 | 4,800.00 | 4,990.00 | 4,705.00 | 4,780.00 | 4,780.00 | 30,098 |
| 2026-07-31 | 4,410.00 | 4,810.00 | 4,410.00 | 4,800.00 | 4,800.00 | 57,902 |
| 2026-07-30 | 4,240.00 | 4,615.00 | 4,240.00 | 4,335.00 | 4,335.00 | 76,623 |
| 2026-07-29 | 4,815.00 | 4,945.00 | 4,260.00 | 4,400.00 | 4,400.00 | 91,812 |
| 2026-07-28 | 5,130.00 | 5,130.00 | 4,810.00 | 4,815.00 | 4,815.00 | 72,841 |
| 2026-07-27 | 5,120.00 | 5,310.00 | 5,120.00 | 5,130.00 | 5,130.00 | 27,787 |
| 2026-07-24 | 5,300.00 | 5,300.00 | 5,060.00 | 5,100.00 | 5,100.00 | 37,715 |
| 2026-07-23 | 5,070.00 | 5,370.00 | 5,050.00 | 5,300.00 | 5,300.00 | 55,577 |
| 2026-07-22 | 5,110.00 | 5,200.00 | 5,030.00 | 5,030.00 | 5,030.00 | 40,748 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-27 | 162.0000 KRW |
| 2024-06-27 | 162.0000 KRW |
| 2023-12-27 | 246.0000 KRW |
| 2022-12-28 | 246.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.