Motrex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 19,380.00 | 20,550.00 | 19,360.00 | 20,200.00 | 19,312.26 | 1,018,828 |
| 2023-05-04 | 19,550.00 | 19,550.00 | 18,820.00 | 19,210.00 | 18,365.77 | 601,100 |
| 2023-05-03 | 19,490.00 | 20,050.00 | 19,300.00 | 19,550.00 | 18,690.83 | 510,726 |
| 2023-05-02 | 19,180.00 | 19,690.00 | 18,760.00 | 19,630.00 | 18,767.31 | 579,972 |
| 2023-04-28 | 19,980.00 | 20,500.00 | 18,950.00 | 19,000.00 | 18,165.00 | 1,230,033 |
| 2023-04-27 | 19,800.00 | 20,400.00 | 19,570.00 | 19,610.00 | 18,748.19 | 1,018,430 |
| 2023-04-26 | 20,950.00 | 21,600.00 | 19,900.00 | 19,900.00 | 19,025.45 | 2,364,846 |
| 2023-04-25 | 20,450.00 | 21,050.00 | 19,820.00 | 20,350.00 | 19,455.67 | 1,048,233 |
| 2023-04-24 | 20,650.00 | 21,200.00 | 20,050.00 | 20,500.00 | 19,599.08 | 963,441 |
| 2023-04-21 | 19,990.00 | 20,650.00 | 19,570.00 | 20,300.00 | 19,407.87 | 1,077,574 |
| 2023-04-20 | 21,100.00 | 21,200.00 | 20,150.00 | 20,200.00 | 19,312.26 | 1,020,420 |
| 2023-04-19 | 21,000.00 | 21,700.00 | 20,800.00 | 21,450.00 | 20,507.33 | 1,255,824 |
| 2023-04-18 | 21,000.00 | 21,750.00 | 20,600.00 | 21,200.00 | 20,268.32 | 1,741,623 |
| 2023-04-17 | 21,900.00 | 22,150.00 | 20,400.00 | 21,150.00 | 20,220.51 | 2,453,649 |
| 2023-04-14 | 22,200.00 | 23,150.00 | 21,400.00 | 22,500.00 | 21,511.18 | 4,293,967 |
| 2023-04-13 | 21,850.00 | 23,600.00 | 21,050.00 | 22,350.00 | 21,367.78 | 9,105,093 |
| 2023-04-12 | 20,850.00 | 22,800.00 | 20,250.00 | 21,850.00 | 20,889.75 | 16,518,289 |
| 2023-04-11 | 17,610.00 | 19,300.00 | 17,600.00 | 19,130.00 | 18,289.29 | 6,105,040 |
| 2023-04-10 | 18,150.00 | 18,170.00 | 17,500.00 | 17,580.00 | 16,807.41 | 603,675 |
| 2023-04-07 | 17,600.00 | 18,160.00 | 17,560.00 | 18,050.00 | 17,256.75 | 696,481 |
| 2023-04-06 | 17,490.00 | 17,780.00 | 17,230.00 | 17,590.00 | 16,816.97 | 598,568 |
| 2023-04-05 | 17,500.00 | 17,810.00 | 17,450.00 | 17,480.00 | 16,711.80 | 761,503 |
| 2023-04-04 | 18,100.00 | 18,590.00 | 17,580.00 | 17,700.00 | 16,922.13 | 1,126,297 |
| 2023-04-03 | 18,210.00 | 18,230.00 | 17,590.00 | 17,970.00 | 17,180.27 | 824,283 |
| 2023-03-31 | 19,190.00 | 19,290.00 | 18,070.00 | 18,090.00 | 17,294.99 | 1,236,644 |
| 2023-03-30 | 18,380.00 | 19,330.00 | 18,330.00 | 19,000.00 | 18,165.00 | 2,374,500 |
| 2023-03-29 | 18,520.00 | 18,530.00 | 18,160.00 | 18,250.00 | 17,447.96 | 583,938 |
| 2023-03-28 | 18,170.00 | 18,650.00 | 18,000.00 | 18,570.00 | 17,753.90 | 988,124 |
| 2023-03-27 | 18,170.00 | 18,500.00 | 17,910.00 | 18,150.00 | 17,352.36 | 653,859 |
| 2023-03-24 | 18,640.00 | 18,700.00 | 17,920.00 | 18,260.00 | 17,457.52 | 899,116 |
| 2023-03-23 | 18,310.00 | 19,150.00 | 18,200.00 | 18,420.00 | 17,610.49 | 1,956,034 |
| 2023-03-22 | 18,200.00 | 18,700.00 | 18,080.00 | 18,560.00 | 17,744.34 | 1,297,421 |
| 2023-03-21 | 18,390.00 | 18,390.00 | 17,850.00 | 17,900.00 | 17,113.34 | 679,265 |
| 2023-03-20 | 17,540.00 | 18,420.00 | 17,200.00 | 18,200.00 | 17,400.16 | 1,486,517 |
| 2023-03-17 | 17,530.00 | 17,820.00 | 17,300.00 | 17,490.00 | 16,721.36 | 759,480 |
| 2023-03-16 | 16,710.00 | 17,480.00 | 16,510.00 | 17,240.00 | 16,482.35 | 779,782 |
| 2023-03-15 | 16,840.00 | 17,140.00 | 16,620.00 | 16,920.00 | 16,176.41 | 592,050 |
| 2023-03-14 | 17,200.00 | 17,200.00 | 16,300.00 | 16,400.00 | 15,679.26 | 917,233 |
| 2023-03-13 | 17,000.00 | 17,650.00 | 16,990.00 | 17,300.00 | 16,539.71 | 770,000 |
| 2023-03-10 | 17,530.00 | 17,880.00 | 16,960.00 | 17,170.00 | 16,415.42 | 1,236,366 |
| 2023-03-09 | 19,420.00 | 19,460.00 | 17,830.00 | 18,020.00 | 17,228.07 | 2,122,729 |
| 2023-03-08 | 18,880.00 | 20,600.00 | 18,860.00 | 19,560.00 | 18,700.39 | 7,537,162 |
| 2023-03-07 | 18,450.00 | 19,110.00 | 18,300.00 | 18,830.00 | 18,002.47 | 1,638,675 |
| 2023-03-06 | 17,830.00 | 19,390.00 | 17,500.00 | 18,640.00 | 17,820.82 | 3,883,656 |
| 2023-03-03 | 18,290.00 | 18,620.00 | 17,720.00 | 17,740.00 | 16,960.37 | 1,228,969 |
| 2023-03-02 | 18,310.00 | 18,400.00 | 17,610.00 | 18,150.00 | 17,352.36 | 1,342,777 |
| 2023-02-28 | 18,530.00 | 18,770.00 | 18,020.00 | 18,250.00 | 17,447.96 | 1,310,629 |
| 2023-02-27 | 17,770.00 | 18,480.00 | 17,710.00 | 18,340.00 | 17,534.01 | 2,635,288 |
| 2023-02-24 | 18,180.00 | 18,350.00 | 17,490.00 | 17,540.00 | 16,769.16 | 1,862,775 |
| 2023-02-23 | 17,310.00 | 18,540.00 | 17,130.00 | 17,900.00 | 17,113.34 | 7,478,689 |
| 2023-02-22 | 16,100.00 | 17,280.00 | 16,100.00 | 17,210.00 | 16,453.67 | 3,763,280 |
| 2023-02-21 | 15,870.00 | 16,450.00 | 15,810.00 | 16,380.00 | 15,660.14 | 708,191 |
| 2023-02-20 | 15,750.00 | 16,040.00 | 15,650.00 | 15,870.00 | 15,172.56 | 337,615 |
| 2023-02-17 | 16,090.00 | 16,230.00 | 15,690.00 | 15,780.00 | 15,086.51 | 578,151 |
| 2023-02-16 | 16,280.00 | 16,460.00 | 16,250.00 | 16,280.00 | 15,564.54 | 406,071 |
| 2023-02-15 | 16,870.00 | 16,870.00 | 15,930.00 | 16,110.00 | 15,402.01 | 703,435 |
| 2023-02-14 | 16,300.00 | 16,640.00 | 16,270.00 | 16,480.00 | 15,755.75 | 539,115 |
| 2023-02-13 | 16,800.00 | 16,840.00 | 16,160.00 | 16,210.00 | 15,497.61 | 569,081 |
| 2023-02-10 | 16,580.00 | 17,240.00 | 16,450.00 | 16,730.00 | 15,994.76 | 1,119,501 |
| 2023-02-09 | 17,230.00 | 17,770.00 | 16,560.00 | 16,620.00 | 15,889.60 | 1,503,032 |
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.