Motrex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 15,810.00 | 16,330.00 | 15,680.00 | 15,700.00 | 15,230.42 | 244,490 |
| 2024-01-29 | 16,040.00 | 16,040.00 | 15,610.00 | 15,680.00 | 15,211.02 | 212,816 |
| 2024-01-26 | 16,020.00 | 16,190.00 | 15,920.00 | 15,950.00 | 15,472.94 | 172,689 |
| 2024-01-25 | 16,300.00 | 16,300.00 | 15,850.00 | 16,030.00 | 15,550.55 | 166,628 |
| 2024-01-24 | 16,270.00 | 16,290.00 | 15,970.00 | 16,180.00 | 15,696.06 | 159,550 |
| 2024-01-23 | 16,440.00 | 16,500.00 | 16,170.00 | 16,270.00 | 15,783.37 | 161,890 |
| 2024-01-22 | 16,780.00 | 16,780.00 | 16,300.00 | 16,390.00 | 15,899.78 | 167,592 |
| 2024-01-19 | 16,320.00 | 16,670.00 | 16,290.00 | 16,500.00 | 16,006.49 | 192,963 |
| 2024-01-18 | 16,100.00 | 16,420.00 | 15,850.00 | 16,130.00 | 15,647.56 | 191,041 |
| 2024-01-17 | 16,670.00 | 16,790.00 | 15,980.00 | 16,080.00 | 15,599.05 | 289,379 |
| 2024-01-16 | 16,820.00 | 17,000.00 | 16,470.00 | 16,630.00 | 16,132.60 | 182,544 |
| 2024-01-15 | 16,650.00 | 17,050.00 | 16,450.00 | 16,790.00 | 16,287.82 | 267,020 |
| 2024-01-12 | 17,240.00 | 17,370.00 | 16,710.00 | 16,740.00 | 16,239.31 | 364,347 |
| 2024-01-11 | 17,110.00 | 17,500.00 | 17,000.00 | 17,320.00 | 16,801.97 | 337,060 |
| 2024-01-10 | 17,200.00 | 17,320.00 | 16,980.00 | 17,110.00 | 16,598.25 | 217,331 |
| 2024-01-09 | 16,990.00 | 17,330.00 | 16,980.00 | 17,180.00 | 16,666.15 | 283,944 |
| 2024-01-08 | 17,230.00 | 17,280.00 | 16,940.00 | 16,980.00 | 16,472.14 | 286,002 |
| 2024-01-05 | 17,130.00 | 17,380.00 | 16,970.00 | 17,170.00 | 16,656.45 | 221,629 |
| 2024-01-04 | 17,550.00 | 17,990.00 | 17,150.00 | 17,200.00 | 16,685.56 | 442,022 |
| 2024-01-03 | 17,580.00 | 18,170.00 | 17,510.00 | 17,650.00 | 17,122.10 | 357,476 |
| 2024-01-02 | 18,200.00 | 18,460.00 | 17,710.00 | 17,750.00 | 17,219.11 | 782,412 |
| 2023-12-28 | 17,320.00 | 18,650.00 | 17,250.00 | 17,850.00 | 17,316.11 | 1,929,785 |
| 2023-12-27 | 17,100.00 | 17,480.00 | 17,000.00 | 17,150.00 | 16,637.05 | 348,732 |
| 2023-12-26 | 16,980.00 | 17,410.00 | 16,760.00 | 17,000.00 | 16,252.90 | 607,129 |
| 2023-12-22 | 16,720.00 | 16,900.00 | 16,600.00 | 16,670.00 | 15,937.40 | 336,885 |
| 2023-12-21 | 16,190.00 | 17,050.00 | 16,190.00 | 16,630.00 | 15,899.16 | 1,108,910 |
| 2023-12-20 | 15,630.00 | 16,220.00 | 15,610.00 | 16,130.00 | 15,421.13 | 353,121 |
| 2023-12-19 | 15,830.00 | 15,830.00 | 15,550.00 | 15,640.00 | 14,952.66 | 186,196 |
| 2023-12-18 | 15,800.00 | 16,000.00 | 15,770.00 | 15,880.00 | 15,182.12 | 201,247 |
| 2023-12-15 | 15,800.00 | 16,070.00 | 15,460.00 | 15,510.00 | 14,828.38 | 304,978 |
| 2023-12-14 | 15,850.00 | 15,920.00 | 15,500.00 | 15,720.00 | 15,029.15 | 526,955 |
| 2023-12-13 | 15,500.00 | 15,750.00 | 15,270.00 | 15,690.00 | 15,000.47 | 183,537 |
| 2023-12-12 | 15,530.00 | 15,590.00 | 15,380.00 | 15,530.00 | 14,847.50 | 124,708 |
| 2023-12-11 | 15,260.00 | 15,530.00 | 15,210.00 | 15,530.00 | 14,847.50 | 146,912 |
| 2023-12-08 | 14,910.00 | 15,240.00 | 14,910.00 | 15,130.00 | 14,465.08 | 156,597 |
| 2023-12-07 | 15,050.00 | 15,100.00 | 14,800.00 | 14,800.00 | 14,149.58 | 196,782 |
| 2023-12-06 | 15,150.00 | 15,290.00 | 15,020.00 | 15,160.00 | 14,493.76 | 129,411 |
| 2023-12-05 | 15,440.00 | 15,670.00 | 15,150.00 | 15,150.00 | 14,484.20 | 172,769 |
| 2023-12-04 | 15,820.00 | 15,970.00 | 15,460.00 | 15,480.00 | 14,799.70 | 221,815 |
| 2023-12-01 | 16,170.00 | 16,170.00 | 15,780.00 | 15,780.00 | 15,086.51 | 222,618 |
| 2023-11-30 | 16,290.00 | 16,350.00 | 16,120.00 | 16,230.00 | 15,516.73 | 176,806 |
| 2023-11-29 | 16,350.00 | 16,450.00 | 16,110.00 | 16,200.00 | 15,488.05 | 273,631 |
| 2023-11-28 | 16,200.00 | 16,360.00 | 16,010.00 | 16,210.00 | 15,497.61 | 275,128 |
| 2023-11-27 | 16,180.00 | 16,180.00 | 15,780.00 | 16,010.00 | 15,306.40 | 272,691 |
| 2023-11-24 | 15,730.00 | 16,360.00 | 15,720.00 | 16,190.00 | 15,478.49 | 661,378 |
| 2023-11-23 | 15,930.00 | 15,930.00 | 15,580.00 | 15,650.00 | 14,962.22 | 262,393 |
| 2023-11-22 | 15,630.00 | 16,120.00 | 15,470.00 | 15,980.00 | 15,277.72 | 253,264 |
| 2023-11-21 | 15,610.00 | 15,860.00 | 15,550.00 | 15,760.00 | 15,067.39 | 135,515 |
| 2023-11-20 | 15,430.00 | 15,660.00 | 15,350.00 | 15,550.00 | 14,866.62 | 116,163 |
| 2023-11-17 | 15,920.00 | 15,920.00 | 15,320.00 | 15,360.00 | 14,684.97 | 161,097 |
| 2023-11-16 | 15,480.00 | 15,930.00 | 15,340.00 | 15,750.00 | 15,057.83 | 237,199 |
| 2023-11-15 | 15,390.00 | 15,560.00 | 15,260.00 | 15,460.00 | 14,780.57 | 150,394 |
| 2023-11-14 | 14,640.00 | 15,180.00 | 14,640.00 | 15,120.00 | 14,455.52 | 104,059 |
| 2023-11-13 | 15,060.00 | 15,480.00 | 14,600.00 | 14,600.00 | 13,958.37 | 144,753 |
| 2023-11-10 | 15,150.00 | 15,280.00 | 14,890.00 | 14,980.00 | 14,321.67 | 112,812 |
| 2023-11-09 | 15,520.00 | 15,650.00 | 15,300.00 | 15,400.00 | 14,723.21 | 82,882 |
| 2023-11-08 | 15,720.00 | 15,850.00 | 15,520.00 | 15,520.00 | 14,837.94 | 115,903 |
| 2023-11-07 | 15,950.00 | 15,950.00 | 15,250.00 | 15,680.00 | 14,990.91 | 159,511 |
| 2023-11-06 | 15,580.00 | 15,880.00 | 15,380.00 | 15,880.00 | 15,182.12 | 227,838 |
| 2023-11-03 | 15,200.00 | 15,440.00 | 15,060.00 | 15,290.00 | 14,618.05 | 159,153 |
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.