Motrex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 14,850.00 | 15,130.00 | 14,760.00 | 15,070.00 | 14,407.71 | 140,930 |
| 2023-11-01 | 14,350.00 | 14,630.00 | 14,350.00 | 14,520.00 | 13,881.88 | 94,321 |
| 2023-10-31 | 14,830.00 | 15,000.00 | 14,170.00 | 14,240.00 | 13,614.19 | 124,797 |
| 2023-10-30 | 14,350.00 | 14,970.00 | 14,240.00 | 14,810.00 | 14,159.14 | 185,204 |
| 2023-10-27 | 14,290.00 | 14,770.00 | 14,210.00 | 14,420.00 | 13,786.28 | 169,089 |
| 2023-10-26 | 14,600.00 | 14,790.00 | 14,260.00 | 14,260.00 | 13,633.31 | 226,017 |
| 2023-10-25 | 15,480.00 | 15,530.00 | 15,080.00 | 15,130.00 | 14,465.08 | 135,178 |
| 2023-10-24 | 15,020.00 | 15,400.00 | 14,840.00 | 15,370.00 | 14,694.53 | 186,389 |
| 2023-10-23 | 15,100.00 | 15,400.00 | 14,970.00 | 14,970.00 | 14,312.11 | 148,966 |
| 2023-10-20 | 16,000.00 | 16,080.00 | 15,250.00 | 15,290.00 | 14,618.05 | 294,817 |
| 2023-10-19 | 16,600.00 | 16,640.00 | 16,110.00 | 16,130.00 | 15,421.13 | 196,287 |
| 2023-10-18 | 16,990.00 | 17,080.00 | 16,720.00 | 16,850.00 | 16,109.49 | 118,043 |
| 2023-10-17 | 16,670.00 | 17,110.00 | 16,670.00 | 16,960.00 | 16,214.65 | 166,080 |
| 2023-10-16 | 16,790.00 | 16,800.00 | 16,370.00 | 16,570.00 | 15,841.79 | 126,957 |
| 2023-10-13 | 16,800.00 | 16,930.00 | 16,600.00 | 16,850.00 | 16,109.49 | 121,303 |
| 2023-10-12 | 16,580.00 | 17,020.00 | 16,580.00 | 16,860.00 | 16,119.05 | 168,112 |
| 2023-10-11 | 16,400.00 | 16,590.00 | 16,400.00 | 16,480.00 | 15,755.75 | 103,213 |
| 2023-10-10 | 16,750.00 | 16,940.00 | 16,070.00 | 16,160.00 | 15,449.81 | 215,514 |
| 2023-10-06 | 16,010.00 | 16,960.00 | 16,010.00 | 16,750.00 | 16,013.88 | 175,755 |
| 2023-10-05 | 16,700.00 | 17,120.00 | 16,150.00 | 16,150.00 | 15,440.25 | 234,664 |
| 2023-10-04 | 16,520.00 | 17,230.00 | 16,360.00 | 16,360.00 | 15,641.02 | 191,971 |
| 2023-09-27 | 16,270.00 | 16,830.00 | 16,230.00 | 16,770.00 | 16,033.00 | 116,866 |
| 2023-09-26 | 16,510.00 | 16,740.00 | 16,440.00 | 16,440.00 | 15,717.51 | 136,004 |
| 2023-09-25 | 16,670.00 | 16,850.00 | 16,500.00 | 16,510.00 | 15,784.43 | 184,385 |
| 2023-09-22 | 16,580.00 | 17,070.00 | 16,530.00 | 16,810.00 | 16,071.25 | 211,973 |
| 2023-09-21 | 17,850.00 | 18,300.00 | 17,050.00 | 17,050.00 | 16,300.70 | 368,947 |
| 2023-09-20 | 17,850.00 | 18,330.00 | 17,850.00 | 17,900.00 | 17,113.34 | 205,897 |
| 2023-09-19 | 18,270.00 | 18,320.00 | 17,850.00 | 17,850.00 | 17,065.54 | 216,543 |
| 2023-09-18 | 18,660.00 | 18,750.00 | 18,150.00 | 18,190.00 | 17,390.60 | 312,809 |
| 2023-09-15 | 19,140.00 | 19,190.00 | 18,630.00 | 18,660.00 | 17,839.94 | 375,729 |
| 2023-09-14 | 18,630.00 | 19,170.00 | 18,320.00 | 19,170.00 | 18,327.53 | 682,361 |
| 2023-09-13 | 18,260.00 | 19,250.00 | 18,260.00 | 18,570.00 | 17,753.90 | 893,662 |
| 2023-09-12 | 19,700.00 | 19,840.00 | 18,260.00 | 18,260.00 | 17,457.52 | 1,771,132 |
| 2023-09-11 | 18,360.00 | 18,870.00 | 18,340.00 | 18,700.00 | 17,878.18 | 534,061 |
| 2023-09-08 | 18,520.00 | 18,800.00 | 18,200.00 | 18,290.00 | 17,486.20 | 218,685 |
| 2023-09-07 | 18,300.00 | 18,900.00 | 18,230.00 | 18,540.00 | 17,725.22 | 522,803 |
| 2023-09-06 | 18,470.00 | 18,950.00 | 18,450.00 | 18,540.00 | 17,725.22 | 591,437 |
| 2023-09-05 | 18,870.00 | 19,000.00 | 18,400.00 | 18,680.00 | 17,859.06 | 595,632 |
| 2023-09-04 | 18,010.00 | 18,680.00 | 17,630.00 | 18,640.00 | 17,820.82 | 709,847 |
| 2023-09-01 | 18,360.00 | 18,900.00 | 17,950.00 | 18,010.00 | 17,218.51 | 814,494 |
| 2023-08-31 | 19,090.00 | 19,090.00 | 18,200.00 | 18,200.00 | 17,400.16 | 1,563,393 |
| 2023-08-30 | 17,200.00 | 19,200.00 | 17,160.00 | 18,400.00 | 17,591.37 | 5,886,023 |
| 2023-08-29 | 16,400.00 | 16,850.00 | 16,400.00 | 16,760.00 | 16,023.44 | 214,666 |
| 2023-08-28 | 16,130.00 | 16,410.00 | 16,050.00 | 16,320.00 | 15,602.78 | 140,789 |
| 2023-08-25 | 16,290.00 | 16,320.00 | 16,110.00 | 16,130.00 | 15,421.13 | 143,785 |
| 2023-08-24 | 16,340.00 | 16,590.00 | 16,340.00 | 16,420.00 | 15,698.38 | 133,110 |
| 2023-08-23 | 16,280.00 | 16,550.00 | 16,260.00 | 16,340.00 | 15,621.90 | 133,898 |
| 2023-08-22 | 16,620.00 | 16,760.00 | 16,320.00 | 16,330.00 | 15,612.34 | 167,072 |
| 2023-08-21 | 16,830.00 | 16,950.00 | 16,580.00 | 16,600.00 | 15,870.47 | 153,879 |
| 2023-08-18 | 16,430.00 | 16,890.00 | 16,190.00 | 16,750.00 | 16,013.88 | 216,183 |
| 2023-08-17 | 16,400.00 | 16,780.00 | 15,980.00 | 16,450.00 | 15,727.07 | 278,542 |
| 2023-08-16 | 17,230.00 | 17,230.00 | 16,500.00 | 16,510.00 | 15,784.43 | 415,775 |
| 2023-08-14 | 18,000.00 | 18,000.00 | 17,250.00 | 17,360.00 | 16,597.07 | 283,585 |
| 2023-08-11 | 17,500.00 | 18,350.00 | 17,500.00 | 18,030.00 | 17,237.63 | 430,315 |
| 2023-08-10 | 18,100.00 | 18,340.00 | 17,400.00 | 17,480.00 | 16,711.80 | 436,433 |
| 2023-08-09 | 17,000.00 | 17,980.00 | 16,890.00 | 17,900.00 | 17,113.34 | 441,697 |
| 2023-08-08 | 17,430.00 | 17,560.00 | 17,000.00 | 17,020.00 | 16,272.02 | 261,617 |
| 2023-08-07 | 18,010.00 | 18,010.00 | 17,360.00 | 17,450.00 | 16,683.12 | 267,554 |
| 2023-08-04 | 17,970.00 | 18,300.00 | 17,770.00 | 18,010.00 | 17,218.51 | 158,725 |
| 2023-08-03 | 17,550.00 | 18,200.00 | 17,480.00 | 17,920.00 | 17,132.46 | 274,326 |
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.