Motrex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 11,850.00 | 12,050.00 | 11,840.00 | 11,840.00 | 11,627.82 | 68,308 |
| 2024-07-25 | 12,000.00 | 12,090.00 | 11,830.00 | 11,900.00 | 11,686.75 | 137,522 |
| 2024-07-24 | 12,080.00 | 12,440.00 | 12,070.00 | 12,210.00 | 11,991.19 | 128,929 |
| 2024-07-23 | 12,300.00 | 12,470.00 | 12,200.00 | 12,210.00 | 11,991.19 | 113,708 |
| 2024-07-22 | 12,500.00 | 12,590.00 | 12,210.00 | 12,280.00 | 12,059.94 | 127,246 |
| 2024-07-19 | 12,560.00 | 12,780.00 | 12,550.00 | 12,620.00 | 12,393.85 | 59,287 |
| 2024-07-18 | 12,700.00 | 12,770.00 | 12,450.00 | 12,700.00 | 12,472.41 | 75,095 |
| 2024-07-17 | 13,020.00 | 13,160.00 | 12,720.00 | 12,720.00 | 12,492.05 | 107,558 |
| 2024-07-16 | 12,650.00 | 13,240.00 | 12,620.00 | 13,050.00 | 12,816.14 | 273,632 |
| 2024-07-15 | 12,470.00 | 12,750.00 | 12,410.00 | 12,690.00 | 12,462.59 | 91,216 |
| 2024-07-12 | 12,450.00 | 12,510.00 | 12,400.00 | 12,420.00 | 12,197.43 | 70,490 |
| 2024-07-11 | 12,610.00 | 12,730.00 | 12,510.00 | 12,520.00 | 12,295.64 | 104,313 |
| 2024-07-10 | 12,610.00 | 12,620.00 | 12,400.00 | 12,430.00 | 12,207.25 | 73,558 |
| 2024-07-09 | 12,390.00 | 12,550.00 | 12,390.00 | 12,500.00 | 12,276.00 | 73,317 |
| 2024-07-08 | 12,320.00 | 12,430.00 | 12,210.00 | 12,430.00 | 12,207.25 | 89,527 |
| 2024-07-05 | 12,610.00 | 12,670.00 | 12,340.00 | 12,400.00 | 12,177.79 | 119,311 |
| 2024-07-04 | 12,850.00 | 12,960.00 | 12,590.00 | 12,610.00 | 12,384.02 | 89,636 |
| 2024-07-03 | 12,740.00 | 13,320.00 | 12,710.00 | 12,710.00 | 12,482.23 | 185,128 |
| 2024-07-02 | 12,970.00 | 12,990.00 | 12,620.00 | 12,700.00 | 12,472.41 | 123,010 |
| 2024-07-01 | 12,970.00 | 13,010.00 | 12,910.00 | 12,970.00 | 12,737.57 | 62,467 |
| 2024-06-28 | 13,020.00 | 13,070.00 | 12,940.00 | 12,970.00 | 12,737.57 | 83,555 |
| 2024-06-27 | 13,330.00 | 13,330.00 | 13,030.00 | 13,030.00 | 12,796.50 | 73,871 |
| 2024-06-26 | 13,310.00 | 13,420.00 | 13,170.00 | 13,270.00 | 12,873.10 | 74,115 |
| 2024-06-25 | 13,140.00 | 13,360.00 | 13,130.00 | 13,200.00 | 12,805.19 | 84,777 |
| 2024-06-24 | 13,410.00 | 13,410.00 | 13,200.00 | 13,230.00 | 12,834.30 | 93,717 |
| 2024-06-21 | 13,610.00 | 13,610.00 | 13,310.00 | 13,410.00 | 13,008.91 | 129,866 |
| 2024-06-20 | 13,650.00 | 13,810.00 | 13,400.00 | 13,600.00 | 13,193.23 | 205,232 |
| 2024-06-19 | 13,810.00 | 13,810.00 | 13,530.00 | 13,540.00 | 13,135.02 | 285,914 |
| 2024-06-18 | 13,610.00 | 13,840.00 | 13,300.00 | 13,390.00 | 12,989.51 | 527,209 |
| 2024-06-17 | 13,290.00 | 13,470.00 | 13,190.00 | 13,210.00 | 12,814.89 | 120,330 |
| 2024-06-14 | 13,300.00 | 13,610.00 | 13,240.00 | 13,300.00 | 12,902.20 | 291,476 |
| 2024-06-13 | 13,360.00 | 13,390.00 | 13,170.00 | 13,230.00 | 12,834.30 | 167,683 |
| 2024-06-12 | 13,140.00 | 13,680.00 | 13,080.00 | 13,300.00 | 12,902.20 | 378,256 |
| 2024-06-11 | 13,290.00 | 13,430.00 | 13,170.00 | 13,220.00 | 12,824.60 | 70,263 |
| 2024-06-10 | 13,340.00 | 13,530.00 | 13,160.00 | 13,280.00 | 12,882.80 | 135,624 |
| 2024-06-07 | 13,490.00 | 13,550.00 | 13,350.00 | 13,380.00 | 12,979.81 | 142,016 |
| 2024-06-05 | 13,120.00 | 13,550.00 | 13,120.00 | 13,510.00 | 13,105.92 | 189,629 |
| 2024-06-04 | 13,100.00 | 13,350.00 | 13,100.00 | 13,110.00 | 12,717.89 | 103,638 |
| 2024-06-03 | 13,050.00 | 13,390.00 | 13,000.00 | 13,230.00 | 12,834.30 | 119,422 |
| 2024-05-31 | 13,070.00 | 13,230.00 | 12,980.00 | 13,050.00 | 12,659.68 | 117,655 |
| 2024-05-30 | 13,030.00 | 13,100.00 | 12,930.00 | 13,050.00 | 12,659.68 | 86,106 |
| 2024-05-29 | 13,130.00 | 13,190.00 | 12,970.00 | 13,100.00 | 12,708.18 | 131,262 |
| 2024-05-28 | 13,470.00 | 13,650.00 | 13,170.00 | 13,200.00 | 12,805.19 | 268,587 |
| 2024-05-27 | 13,110.00 | 13,180.00 | 12,920.00 | 13,080.00 | 12,688.78 | 149,563 |
| 2024-05-24 | 13,130.00 | 13,280.00 | 13,100.00 | 13,110.00 | 12,717.89 | 105,008 |
| 2024-05-23 | 13,320.00 | 13,400.00 | 13,110.00 | 13,310.00 | 12,911.90 | 89,730 |
| 2024-05-22 | 13,310.00 | 13,450.00 | 13,180.00 | 13,310.00 | 12,911.90 | 124,416 |
| 2024-05-21 | 13,410.00 | 13,540.00 | 13,250.00 | 13,300.00 | 12,902.20 | 137,200 |
| 2024-05-20 | 13,460.00 | 13,590.00 | 13,370.00 | 13,410.00 | 13,008.91 | 99,006 |
| 2024-05-17 | 13,410.00 | 13,740.00 | 13,380.00 | 13,460.00 | 13,057.42 | 276,317 |
| 2024-05-16 | 13,410.00 | 13,650.00 | 13,320.00 | 13,420.00 | 13,018.61 | 207,267 |
| 2024-05-14 | 13,340.00 | 13,560.00 | 13,210.00 | 13,290.00 | 12,892.50 | 286,527 |
| 2024-05-13 | 13,680.00 | 13,810.00 | 13,300.00 | 13,340.00 | 12,941.01 | 305,359 |
| 2024-05-10 | 14,150.00 | 14,150.00 | 13,670.00 | 13,670.00 | 13,261.14 | 339,491 |
| 2024-05-09 | 14,700.00 | 14,770.00 | 13,900.00 | 14,090.00 | 13,668.57 | 472,935 |
| 2024-05-08 | 15,600.00 | 15,600.00 | 14,600.00 | 14,700.00 | 14,260.33 | 1,000,686 |
| 2024-05-07 | 15,030.00 | 15,780.00 | 14,950.00 | 15,760.00 | 15,288.63 | 973,578 |
| 2024-05-03 | 15,020.00 | 15,160.00 | 14,700.00 | 15,020.00 | 14,570.76 | 524,255 |
| 2024-05-02 | 14,250.00 | 14,970.00 | 14,190.00 | 14,870.00 | 14,425.24 | 541,985 |
| 2024-04-30 | 15,290.00 | 15,840.00 | 14,420.00 | 14,480.00 | 14,046.91 | 2,665,375 |
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.