Motrex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 13,590.00 | 14,160.00 | 13,510.00 | 13,960.00 | 13,542.46 | 473,417 |
| 2024-04-26 | 13,460.00 | 13,470.00 | 13,220.00 | 13,360.00 | 12,960.41 | 115,543 |
| 2024-04-25 | 13,200.00 | 13,590.00 | 13,150.00 | 13,340.00 | 12,941.01 | 162,622 |
| 2024-04-24 | 13,300.00 | 13,630.00 | 13,240.00 | 13,280.00 | 12,882.80 | 364,819 |
| 2024-04-23 | 13,000.00 | 13,120.00 | 12,660.00 | 12,980.00 | 12,591.77 | 187,594 |
| 2024-04-22 | 12,300.00 | 13,240.00 | 12,300.00 | 13,040.00 | 12,649.98 | 456,917 |
| 2024-04-19 | 12,630.00 | 12,650.00 | 12,070.00 | 12,230.00 | 11,864.21 | 269,488 |
| 2024-04-18 | 12,660.00 | 12,880.00 | 12,630.00 | 12,700.00 | 12,320.15 | 169,880 |
| 2024-04-17 | 12,950.00 | 13,200.00 | 12,660.00 | 12,660.00 | 12,281.34 | 278,209 |
| 2024-04-16 | 13,770.00 | 14,260.00 | 12,880.00 | 12,890.00 | 12,504.47 | 2,642,871 |
| 2024-04-15 | 12,470.00 | 12,650.00 | 12,120.00 | 12,650.00 | 12,271.64 | 295,424 |
| 2024-04-12 | 13,090.00 | 13,090.00 | 12,450.00 | 12,660.00 | 12,281.34 | 188,464 |
| 2024-04-11 | 13,050.00 | 13,080.00 | 12,710.00 | 12,970.00 | 12,582.07 | 140,797 |
| 2024-04-09 | 13,250.00 | 13,560.00 | 13,200.00 | 13,210.00 | 12,814.89 | 177,062 |
| 2024-04-08 | 13,190.00 | 13,800.00 | 13,190.00 | 13,220.00 | 12,824.60 | 333,128 |
| 2024-04-05 | 13,210.00 | 13,340.00 | 12,940.00 | 12,940.00 | 12,552.97 | 215,870 |
| 2024-04-04 | 13,400.00 | 13,770.00 | 13,280.00 | 13,340.00 | 12,941.01 | 167,058 |
| 2024-04-03 | 13,550.00 | 13,560.00 | 13,360.00 | 13,380.00 | 12,979.81 | 123,006 |
| 2024-04-02 | 13,850.00 | 13,850.00 | 13,550.00 | 13,590.00 | 13,183.53 | 138,986 |
| 2024-04-01 | 13,410.00 | 13,870.00 | 13,410.00 | 13,850.00 | 13,435.75 | 192,239 |
| 2024-03-29 | 13,750.00 | 13,890.00 | 13,380.00 | 13,400.00 | 12,999.21 | 376,232 |
| 2024-03-28 | 13,910.00 | 14,120.00 | 13,800.00 | 13,810.00 | 13,396.95 | 169,909 |
| 2024-03-27 | 14,050.00 | 14,270.00 | 13,880.00 | 13,900.00 | 13,484.26 | 213,147 |
| 2024-03-26 | 14,180.00 | 14,320.00 | 13,900.00 | 13,920.00 | 13,503.66 | 265,358 |
| 2024-03-25 | 14,200.00 | 14,450.00 | 14,200.00 | 14,200.00 | 13,775.28 | 145,687 |
| 2024-03-22 | 14,230.00 | 14,370.00 | 14,200.00 | 14,270.00 | 13,843.19 | 135,431 |
| 2024-03-21 | 14,370.00 | 14,530.00 | 14,330.00 | 14,340.00 | 13,911.10 | 90,468 |
| 2024-03-20 | 14,330.00 | 14,490.00 | 14,220.00 | 14,270.00 | 13,843.19 | 106,009 |
| 2024-03-19 | 14,480.00 | 14,580.00 | 14,190.00 | 14,200.00 | 13,775.28 | 221,425 |
| 2024-03-18 | 14,480.00 | 14,850.00 | 14,460.00 | 14,580.00 | 14,143.92 | 124,539 |
| 2024-03-15 | 14,800.00 | 14,800.00 | 14,580.00 | 14,660.00 | 14,221.53 | 106,135 |
| 2024-03-14 | 14,730.00 | 15,040.00 | 14,680.00 | 14,880.00 | 14,434.95 | 112,042 |
| 2024-03-13 | 14,850.00 | 14,890.00 | 14,700.00 | 14,730.00 | 14,289.43 | 89,113 |
| 2024-03-12 | 14,480.00 | 14,820.00 | 14,430.00 | 14,770.00 | 14,328.24 | 148,987 |
| 2024-03-11 | 14,200.00 | 14,710.00 | 14,120.00 | 14,380.00 | 13,949.90 | 175,481 |
| 2024-03-08 | 14,450.00 | 14,750.00 | 14,360.00 | 14,370.00 | 13,940.20 | 145,779 |
| 2024-03-07 | 14,710.00 | 14,830.00 | 14,410.00 | 14,420.00 | 13,988.70 | 204,659 |
| 2024-03-06 | 14,830.00 | 15,070.00 | 14,700.00 | 14,700.00 | 14,260.33 | 166,909 |
| 2024-03-05 | 15,190.00 | 15,190.00 | 14,840.00 | 14,860.00 | 14,415.54 | 173,888 |
| 2024-03-04 | 15,080.00 | 15,430.00 | 15,080.00 | 15,200.00 | 14,745.37 | 128,787 |
| 2024-02-29 | 14,940.00 | 15,170.00 | 14,850.00 | 15,070.00 | 14,619.26 | 183,155 |
| 2024-02-28 | 14,850.00 | 15,080.00 | 14,830.00 | 14,940.00 | 14,493.15 | 129,554 |
| 2024-02-27 | 15,360.00 | 15,400.00 | 14,940.00 | 14,940.00 | 14,493.15 | 218,667 |
| 2024-02-26 | 15,380.00 | 15,510.00 | 15,340.00 | 15,360.00 | 14,900.59 | 123,820 |
| 2024-02-23 | 15,840.00 | 15,860.00 | 15,500.00 | 15,500.00 | 15,036.40 | 208,943 |
| 2024-02-22 | 15,790.00 | 15,920.00 | 15,730.00 | 15,840.00 | 15,366.23 | 136,746 |
| 2024-02-21 | 15,890.00 | 16,020.00 | 15,760.00 | 15,780.00 | 15,308.03 | 132,454 |
| 2024-02-20 | 16,140.00 | 16,290.00 | 15,910.00 | 15,930.00 | 15,453.54 | 240,277 |
| 2024-02-19 | 16,350.00 | 16,420.00 | 16,120.00 | 16,150.00 | 15,666.96 | 178,336 |
| 2024-02-16 | 15,990.00 | 16,210.00 | 15,930.00 | 16,170.00 | 15,686.36 | 195,735 |
| 2024-02-15 | 16,340.00 | 16,340.00 | 15,850.00 | 15,930.00 | 15,453.54 | 198,836 |
| 2024-02-14 | 15,800.00 | 16,290.00 | 15,660.00 | 16,160.00 | 15,676.66 | 190,431 |
| 2024-02-13 | 15,700.00 | 16,250.00 | 15,700.00 | 16,000.00 | 15,521.45 | 188,079 |
| 2024-02-08 | 15,660.00 | 16,010.00 | 15,660.00 | 15,680.00 | 15,211.02 | 177,695 |
| 2024-02-07 | 15,780.00 | 15,950.00 | 15,500.00 | 15,630.00 | 15,162.51 | 135,321 |
| 2024-02-06 | 16,000.00 | 16,150.00 | 15,560.00 | 15,570.00 | 15,104.31 | 190,686 |
| 2024-02-05 | 16,230.00 | 16,300.00 | 15,860.00 | 16,020.00 | 15,540.85 | 154,440 |
| 2024-02-02 | 15,750.00 | 16,290.00 | 15,750.00 | 16,230.00 | 15,744.57 | 267,536 |
| 2024-02-01 | 15,450.00 | 15,950.00 | 15,340.00 | 15,610.00 | 15,143.11 | 271,745 |
| 2024-01-31 | 15,610.00 | 15,890.00 | 15,350.00 | 15,410.00 | 14,949.09 | 178,777 |
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.