Motrex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 16,970.00 | 17,540.00 | 16,840.00 | 17,390.00 | 16,625.76 | 1,783,400 |
| 2023-02-07 | 16,700.00 | 16,930.00 | 16,440.00 | 16,800.00 | 16,061.68 | 787,545 |
| 2023-02-06 | 16,580.00 | 16,930.00 | 16,420.00 | 16,640.00 | 15,908.72 | 756,689 |
| 2023-02-03 | 16,560.00 | 17,080.00 | 16,300.00 | 16,720.00 | 15,985.20 | 1,154,883 |
| 2023-02-02 | 16,520.00 | 16,730.00 | 16,310.00 | 16,480.00 | 15,755.75 | 933,185 |
| 2023-02-01 | 15,490.00 | 16,580.00 | 15,460.00 | 16,300.00 | 15,583.66 | 2,250,870 |
| 2023-01-31 | 15,150.00 | 15,470.00 | 14,910.00 | 15,360.00 | 14,684.97 | 402,928 |
| 2023-01-30 | 15,840.00 | 15,930.00 | 15,270.00 | 15,270.00 | 14,598.92 | 576,150 |
| 2023-01-27 | 15,980.00 | 16,050.00 | 15,680.00 | 15,760.00 | 15,067.39 | 743,094 |
| 2023-01-26 | 15,490.00 | 15,860.00 | 15,380.00 | 15,830.00 | 15,134.31 | 631,035 |
| 2023-01-25 | 15,670.00 | 15,670.00 | 15,390.00 | 15,410.00 | 14,732.77 | 608,397 |
| 2023-01-20 | 15,400.00 | 15,550.00 | 15,250.00 | 15,500.00 | 14,818.82 | 581,784 |
| 2023-01-19 | 14,700.00 | 15,550.00 | 14,650.00 | 15,500.00 | 14,818.82 | 1,671,997 |
| 2023-01-18 | 14,400.00 | 14,750.00 | 14,300.00 | 14,550.00 | 13,910.57 | 519,899 |
| 2023-01-17 | 14,950.00 | 14,950.00 | 14,200.00 | 14,250.00 | 13,623.75 | 754,510 |
| 2023-01-16 | 15,000.00 | 15,200.00 | 14,900.00 | 14,900.00 | 14,245.18 | 462,180 |
| 2023-01-13 | 14,900.00 | 15,200.00 | 14,850.00 | 14,950.00 | 14,292.99 | 407,486 |
| 2023-01-12 | 15,050.00 | 15,100.00 | 14,800.00 | 14,800.00 | 14,149.58 | 325,108 |
| 2023-01-11 | 14,900.00 | 15,150.00 | 14,800.00 | 14,950.00 | 14,292.99 | 461,155 |
| 2023-01-10 | 14,800.00 | 15,100.00 | 14,650.00 | 14,800.00 | 14,149.58 | 526,413 |
| 2023-01-09 | 14,750.00 | 14,950.00 | 14,600.00 | 14,800.00 | 14,149.58 | 625,914 |
| 2023-01-06 | 14,050.00 | 14,650.00 | 14,050.00 | 14,350.00 | 13,719.36 | 510,655 |
| 2023-01-05 | 14,350.00 | 14,700.00 | 14,100.00 | 14,200.00 | 13,575.95 | 675,594 |
| 2023-01-04 | 13,650.00 | 14,350.00 | 13,500.00 | 14,250.00 | 13,623.75 | 723,630 |
| 2023-01-03 | 13,500.00 | 13,850.00 | 13,150.00 | 13,850.00 | 13,241.33 | 689,574 |
| 2023-01-02 | 13,700.00 | 14,100.00 | 13,500.00 | 13,550.00 | 12,954.51 | 597,322 |
| 2022-12-29 | 14,350.00 | 14,450.00 | 13,550.00 | 13,600.00 | 13,002.32 | 850,227 |
| 2022-12-28 | 14,850.00 | 14,950.00 | 14,400.00 | 14,450.00 | 13,814.96 | 449,444 |
| 2022-12-27 | 14,800.00 | 15,150.00 | 14,750.00 | 15,050.00 | 14,153.40 | 506,954 |
| 2022-12-26 | 14,650.00 | 15,200.00 | 14,500.00 | 14,750.00 | 13,871.28 | 393,856 |
| 2022-12-23 | 14,800.00 | 15,100.00 | 14,550.00 | 14,700.00 | 13,824.25 | 527,291 |
| 2022-12-22 | 15,250.00 | 15,600.00 | 15,000.00 | 15,200.00 | 14,294.47 | 743,875 |
| 2022-12-21 | 16,000.00 | 16,050.00 | 15,000.00 | 15,050.00 | 14,153.40 | 1,365,111 |
| 2022-12-20 | 16,550.00 | 17,000.00 | 15,700.00 | 15,800.00 | 14,858.72 | 1,040,915 |
| 2022-12-19 | 16,500.00 | 17,500.00 | 16,300.00 | 16,650.00 | 15,658.08 | 1,181,535 |
| 2022-12-16 | 16,750.00 | 17,150.00 | 16,600.00 | 16,600.00 | 15,611.06 | 472,347 |
| 2022-12-15 | 17,300.00 | 17,600.00 | 16,900.00 | 17,250.00 | 16,222.34 | 608,260 |
| 2022-12-14 | 16,600.00 | 17,400.00 | 16,600.00 | 17,400.00 | 16,363.40 | 678,963 |
| 2022-12-13 | 16,650.00 | 16,850.00 | 16,350.00 | 16,600.00 | 15,611.06 | 353,077 |
| 2022-12-12 | 16,350.00 | 16,750.00 | 16,200.00 | 16,500.00 | 15,517.02 | 490,492 |
| 2022-12-09 | 17,050.00 | 17,200.00 | 16,200.00 | 16,500.00 | 15,517.02 | 1,211,935 |
| 2022-12-08 | 16,850.00 | 17,150.00 | 16,700.00 | 16,950.00 | 15,940.21 | 496,045 |
| 2022-12-07 | 16,800.00 | 17,150.00 | 16,550.00 | 16,900.00 | 15,893.19 | 918,988 |
| 2022-12-06 | 17,800.00 | 17,950.00 | 17,050.00 | 17,100.00 | 16,081.28 | 1,807,697 |
| 2022-12-05 | 18,400.00 | 18,650.00 | 17,500.00 | 17,600.00 | 16,551.49 | 1,705,310 |
| 2022-12-02 | 18,750.00 | 19,400.00 | 18,100.00 | 18,300.00 | 17,209.79 | 2,476,162 |
| 2022-12-01 | 18,250.00 | 20,050.00 | 17,500.00 | 18,800.00 | 17,680.00 | 9,673,804 |
| 2022-11-30 | 17,900.00 | 18,150.00 | 17,400.00 | 17,950.00 | 16,880.64 | 1,441,289 |
| 2022-11-29 | 17,200.00 | 17,950.00 | 17,100.00 | 17,850.00 | 16,786.59 | 2,493,596 |
| 2022-11-28 | 16,000.00 | 17,300.00 | 15,850.00 | 17,100.00 | 16,081.28 | 3,003,475 |
| 2022-11-25 | 16,650.00 | 16,650.00 | 15,950.00 | 16,100.00 | 15,140.85 | 691,136 |
| 2022-11-24 | 16,250.00 | 16,650.00 | 16,250.00 | 16,500.00 | 15,517.02 | 814,217 |
| 2022-11-23 | 16,000.00 | 16,250.00 | 15,800.00 | 16,100.00 | 15,140.85 | 605,008 |
| 2022-11-22 | 16,350.00 | 16,550.00 | 15,600.00 | 15,850.00 | 14,905.74 | 968,318 |
| 2022-11-21 | 16,800.00 | 17,150.00 | 16,050.00 | 16,300.00 | 15,328.94 | 826,670 |
| 2022-11-18 | 16,850.00 | 17,650.00 | 16,600.00 | 16,650.00 | 15,658.08 | 1,402,105 |
| 2022-11-17 | 17,050.00 | 17,350.00 | 16,750.00 | 16,850.00 | 15,846.17 | 726,421 |
| 2022-11-16 | 16,700.00 | 17,650.00 | 16,550.00 | 17,200.00 | 16,175.32 | 2,452,846 |
| 2022-11-15 | 16,750.00 | 17,000.00 | 16,550.00 | 16,650.00 | 15,658.08 | 813,840 |
| 2022-11-14 | 17,300.00 | 17,350.00 | 16,550.00 | 16,750.00 | 15,752.13 | 1,282,457 |
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.