Motrex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 18,380.00 | 18,520.00 | 17,760.00 | 17,780.00 | 16,998.62 | 292,238 |
| 2023-08-01 | 18,500.00 | 18,700.00 | 18,050.00 | 18,400.00 | 17,591.37 | 480,701 |
| 2023-07-31 | 17,970.00 | 18,700.00 | 17,800.00 | 18,420.00 | 17,610.49 | 478,645 |
| 2023-07-28 | 17,610.00 | 18,050.00 | 17,370.00 | 17,660.00 | 16,883.89 | 332,340 |
| 2023-07-27 | 16,720.00 | 17,960.00 | 16,720.00 | 17,410.00 | 16,644.88 | 591,666 |
| 2023-07-26 | 17,820.00 | 17,850.00 | 16,640.00 | 16,720.00 | 15,985.20 | 861,050 |
| 2023-07-25 | 18,000.00 | 18,350.00 | 17,790.00 | 17,810.00 | 17,027.30 | 445,680 |
| 2023-07-24 | 18,690.00 | 18,690.00 | 18,090.00 | 18,110.00 | 17,314.11 | 513,825 |
| 2023-07-21 | 18,800.00 | 19,190.00 | 18,610.00 | 18,690.00 | 17,868.62 | 365,034 |
| 2023-07-20 | 19,140.00 | 19,420.00 | 18,890.00 | 19,020.00 | 18,184.12 | 503,290 |
| 2023-07-19 | 18,670.00 | 19,650.00 | 18,450.00 | 19,410.00 | 18,556.98 | 1,612,757 |
| 2023-07-18 | 18,950.00 | 19,270.00 | 18,260.00 | 18,490.00 | 17,677.41 | 635,989 |
| 2023-07-17 | 18,170.00 | 18,770.00 | 17,920.00 | 18,540.00 | 17,725.22 | 529,605 |
| 2023-07-14 | 18,150.00 | 18,350.00 | 17,740.00 | 18,170.00 | 17,371.48 | 403,755 |
| 2023-07-13 | 18,390.00 | 18,500.00 | 18,060.00 | 18,120.00 | 17,323.67 | 362,567 |
| 2023-07-12 | 18,410.00 | 18,430.00 | 18,090.00 | 18,370.00 | 17,562.69 | 193,163 |
| 2023-07-11 | 17,930.00 | 18,280.00 | 17,930.00 | 18,250.00 | 17,447.96 | 197,994 |
| 2023-07-10 | 18,200.00 | 18,220.00 | 17,630.00 | 17,880.00 | 17,094.22 | 338,480 |
| 2023-07-07 | 18,880.00 | 18,880.00 | 18,150.00 | 18,240.00 | 17,438.40 | 426,531 |
| 2023-07-06 | 18,900.00 | 19,330.00 | 18,800.00 | 18,900.00 | 18,069.40 | 418,923 |
| 2023-07-05 | 19,400.00 | 19,400.00 | 18,850.00 | 18,860.00 | 18,031.15 | 340,773 |
| 2023-07-04 | 19,310.00 | 19,460.00 | 19,210.00 | 19,290.00 | 18,442.26 | 201,484 |
| 2023-07-03 | 19,020.00 | 19,700.00 | 19,020.00 | 19,270.00 | 18,423.13 | 450,692 |
| 2023-06-30 | 18,650.00 | 19,210.00 | 18,610.00 | 18,860.00 | 18,031.15 | 267,458 |
| 2023-06-29 | 19,300.00 | 19,330.00 | 18,610.00 | 18,650.00 | 17,830.38 | 307,657 |
| 2023-06-28 | 19,330.00 | 19,480.00 | 19,080.00 | 19,180.00 | 18,337.09 | 234,832 |
| 2023-06-27 | 19,400.00 | 19,540.00 | 19,190.00 | 19,200.00 | 18,356.21 | 255,832 |
| 2023-06-26 | 19,270.00 | 19,440.00 | 19,050.00 | 19,110.00 | 18,270.17 | 259,475 |
| 2023-06-23 | 19,230.00 | 19,450.00 | 19,110.00 | 19,250.00 | 18,404.01 | 282,192 |
| 2023-06-22 | 18,910.00 | 19,240.00 | 18,500.00 | 19,220.00 | 18,375.33 | 247,004 |
| 2023-06-21 | 18,910.00 | 19,330.00 | 18,910.00 | 19,130.00 | 18,289.29 | 368,110 |
| 2023-06-20 | 19,120.00 | 19,130.00 | 18,780.00 | 18,860.00 | 18,031.15 | 557,807 |
| 2023-06-19 | 19,890.00 | 19,890.00 | 19,130.00 | 19,320.00 | 18,470.94 | 674,008 |
| 2023-06-16 | 20,350.00 | 20,350.00 | 19,780.00 | 19,890.00 | 19,015.89 | 562,671 |
| 2023-06-15 | 20,300.00 | 20,700.00 | 19,950.00 | 20,100.00 | 19,216.66 | 430,109 |
| 2023-06-14 | 21,300.00 | 21,350.00 | 20,100.00 | 20,200.00 | 19,312.26 | 1,035,747 |
| 2023-06-13 | 20,250.00 | 21,300.00 | 20,200.00 | 21,300.00 | 20,363.92 | 1,310,737 |
| 2023-06-12 | 20,350.00 | 20,450.00 | 20,000.00 | 20,100.00 | 19,216.66 | 285,486 |
| 2023-06-09 | 20,200.00 | 20,450.00 | 20,000.00 | 20,250.00 | 19,360.07 | 306,512 |
| 2023-06-08 | 20,150.00 | 20,450.00 | 19,900.00 | 19,980.00 | 19,101.93 | 420,879 |
| 2023-06-07 | 20,400.00 | 20,450.00 | 20,150.00 | 20,300.00 | 19,407.87 | 304,222 |
| 2023-06-05 | 20,600.00 | 20,800.00 | 20,200.00 | 20,300.00 | 19,407.87 | 446,087 |
| 2023-06-02 | 20,900.00 | 20,950.00 | 20,600.00 | 20,600.00 | 19,694.68 | 421,624 |
| 2023-06-01 | 20,950.00 | 21,150.00 | 20,700.00 | 20,900.00 | 19,981.50 | 499,950 |
| 2023-05-31 | 20,900.00 | 21,100.00 | 20,700.00 | 20,750.00 | 19,838.09 | 379,672 |
| 2023-05-30 | 21,000.00 | 21,050.00 | 20,600.00 | 20,900.00 | 19,981.50 | 412,976 |
| 2023-05-26 | 21,100.00 | 21,550.00 | 20,800.00 | 20,800.00 | 19,885.90 | 714,213 |
| 2023-05-25 | 21,000.00 | 21,750.00 | 20,450.00 | 21,550.00 | 20,602.93 | 1,080,707 |
| 2023-05-24 | 20,650.00 | 21,050.00 | 20,350.00 | 20,900.00 | 19,981.50 | 497,182 |
| 2023-05-23 | 21,250.00 | 21,750.00 | 20,600.00 | 20,650.00 | 19,742.49 | 1,197,321 |
| 2023-05-22 | 21,000.00 | 21,200.00 | 20,700.00 | 20,950.00 | 20,029.30 | 538,041 |
| 2023-05-19 | 21,650.00 | 21,850.00 | 20,650.00 | 21,000.00 | 20,077.11 | 1,366,906 |
| 2023-05-18 | 21,150.00 | 21,250.00 | 20,500.00 | 20,800.00 | 19,885.90 | 744,970 |
| 2023-05-17 | 19,610.00 | 20,900.00 | 19,570.00 | 20,800.00 | 19,885.90 | 809,823 |
| 2023-05-16 | 19,950.00 | 20,250.00 | 19,500.00 | 19,700.00 | 18,834.24 | 595,740 |
| 2023-05-15 | 20,200.00 | 20,600.00 | 19,580.00 | 19,830.00 | 18,958.52 | 891,520 |
| 2023-05-12 | 21,150.00 | 21,500.00 | 20,350.00 | 20,500.00 | 19,599.08 | 1,133,387 |
| 2023-05-11 | 21,150.00 | 21,450.00 | 20,650.00 | 20,900.00 | 19,981.50 | 1,503,362 |
| 2023-05-10 | 20,950.00 | 21,200.00 | 20,450.00 | 20,600.00 | 19,694.68 | 1,107,293 |
| 2023-05-09 | 20,600.00 | 20,850.00 | 19,940.00 | 20,600.00 | 19,694.68 | 885,973 |
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.