Motrex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 17,800.00 | 17,950.00 | 17,200.00 | 17,400.00 | 16,363.40 | 1,767,871 |
| 2022-11-10 | 17,000.00 | 17,750.00 | 16,850.00 | 17,250.00 | 16,222.34 | 2,368,141 |
| 2022-11-09 | 16,800.00 | 17,400.00 | 16,450.00 | 17,150.00 | 16,128.30 | 2,201,087 |
| 2022-11-08 | 17,000.00 | 17,800.00 | 16,600.00 | 16,650.00 | 15,658.08 | 4,027,267 |
| 2022-11-07 | 16,800.00 | 17,350.00 | 16,450.00 | 16,650.00 | 15,658.08 | 3,487,270 |
| 2022-11-04 | 15,350.00 | 16,500.00 | 15,300.00 | 16,300.00 | 15,328.94 | 2,371,023 |
| 2022-11-03 | 14,900.00 | 15,600.00 | 14,850.00 | 15,450.00 | 14,529.57 | 786,959 |
| 2022-11-02 | 15,750.00 | 15,950.00 | 15,300.00 | 15,400.00 | 14,482.55 | 762,468 |
| 2022-11-01 | 15,550.00 | 15,750.00 | 15,150.00 | 15,750.00 | 14,811.70 | 980,365 |
| 2022-10-31 | 15,900.00 | 16,100.00 | 15,700.00 | 15,700.00 | 14,764.68 | 938,983 |
| 2022-10-28 | 15,300.00 | 16,000.00 | 15,250.00 | 15,750.00 | 14,811.70 | 948,054 |
| 2022-10-27 | 16,400.00 | 16,450.00 | 15,550.00 | 15,650.00 | 14,717.66 | 2,099,035 |
| 2022-10-26 | 16,200.00 | 16,900.00 | 15,400.00 | 15,400.00 | 14,482.55 | 2,721,870 |
| 2022-10-25 | 15,500.00 | 16,250.00 | 15,450.00 | 16,100.00 | 15,140.85 | 1,830,615 |
| 2022-10-24 | 15,500.00 | 15,950.00 | 15,300.00 | 15,400.00 | 14,482.55 | 1,275,365 |
| 2022-10-21 | 15,800.00 | 15,900.00 | 15,000.00 | 15,050.00 | 14,153.40 | 1,452,118 |
| 2022-10-20 | 16,150.00 | 16,400.00 | 15,650.00 | 16,100.00 | 15,140.85 | 1,422,519 |
| 2022-10-19 | 16,450.00 | 17,050.00 | 15,950.00 | 16,050.00 | 15,093.83 | 2,358,743 |
| 2022-10-18 | 15,700.00 | 16,700.00 | 15,250.00 | 16,550.00 | 15,564.04 | 3,203,806 |
| 2022-10-17 | 14,650.00 | 15,500.00 | 14,550.00 | 15,450.00 | 14,529.57 | 1,481,475 |
| 2022-10-14 | 14,500.00 | 15,200.00 | 14,450.00 | 14,900.00 | 14,012.34 | 1,977,555 |
| 2022-10-13 | 14,400.00 | 14,650.00 | 13,850.00 | 13,850.00 | 13,024.89 | 1,404,646 |
| 2022-10-12 | 13,700.00 | 14,400.00 | 13,600.00 | 14,350.00 | 13,495.11 | 1,691,327 |
| 2022-10-11 | 13,750.00 | 14,050.00 | 13,350.00 | 13,800.00 | 12,977.87 | 1,069,283 |
| 2022-10-07 | 14,700.00 | 15,200.00 | 14,200.00 | 14,300.00 | 13,448.08 | 1,946,668 |
| 2022-10-06 | 14,700.00 | 15,250.00 | 14,500.00 | 15,050.00 | 14,153.40 | 1,651,681 |
| 2022-10-05 | 15,000.00 | 15,150.00 | 14,350.00 | 14,750.00 | 13,871.28 | 3,105,909 |
| 2022-10-04 | 13,850.00 | 14,800.00 | 13,750.00 | 14,550.00 | 13,683.19 | 4,274,663 |
| 2022-09-30 | 13,600.00 | 13,900.00 | 13,100.00 | 13,400.00 | 12,601.70 | 2,618,774 |
| 2022-09-29 | 15,600.00 | 15,900.00 | 13,800.00 | 13,800.00 | 12,977.87 | 4,478,017 |
| 2022-09-28 | 16,200.00 | 16,350.00 | 15,150.00 | 15,500.00 | 14,576.59 | 3,502,823 |
| 2022-09-27 | 16,800.00 | 16,950.00 | 15,300.00 | 16,650.00 | 15,658.08 | 4,931,410 |
| 2022-09-26 | 17,700.00 | 17,900.00 | 15,700.00 | 16,250.00 | 15,281.91 | 4,893,787 |
| 2022-09-23 | 18,150.00 | 18,800.00 | 17,550.00 | 18,450.00 | 17,350.85 | 6,662,336 |
| 2022-09-22 | 17,050.00 | 18,300.00 | 16,700.00 | 18,300.00 | 17,209.79 | 5,830,065 |
| 2022-09-21 | 17,250.00 | 18,450.00 | 16,850.00 | 17,600.00 | 16,551.49 | 13,419,790 |
| 2022-09-20 | 18,100.00 | 18,200.00 | 16,300.00 | 16,300.00 | 15,328.94 | 9,329,490 |
| 2022-09-19 | 16,250.00 | 17,550.00 | 15,650.00 | 16,200.00 | 15,234.89 | 11,053,900 |
| 2022-09-16 | 13,950.00 | 16,450.00 | 13,900.00 | 16,450.00 | 15,470.00 | 12,440,120 |
| 2022-09-15 | 15,350.00 | 15,800.00 | 13,950.00 | 14,100.00 | 13,260.00 | 7,445,213 |
| 2022-09-14 | 12,900.00 | 14,400.00 | 12,850.00 | 14,400.00 | 13,542.13 | 3,925,596 |
| 2022-09-13 | 13,450.00 | 13,550.00 | 13,150.00 | 13,350.00 | 12,554.68 | 1,001,663 |
| 2022-09-08 | 13,550.00 | 13,650.00 | 13,200.00 | 13,200.00 | 12,413.62 | 1,128,299 |
| 2022-09-07 | 12,900.00 | 13,550.00 | 12,850.00 | 13,550.00 | 12,742.77 | 1,695,410 |
| 2022-09-06 | 12,700.00 | 13,200.00 | 12,600.00 | 13,000.00 | 12,225.53 | 1,153,087 |
| 2022-09-05 | 13,600.00 | 13,950.00 | 12,450.00 | 12,600.00 | 11,849.36 | 2,428,858 |
| 2022-09-02 | 13,050.00 | 13,650.00 | 12,650.00 | 13,650.00 | 12,836.81 | 1,920,315 |
| 2022-09-01 | 13,250.00 | 13,350.00 | 12,750.00 | 12,850.00 | 12,084.47 | 1,319,675 |
| 2022-08-31 | 12,500.00 | 13,200.00 | 12,400.00 | 13,200.00 | 12,413.62 | 1,890,547 |
| 2022-08-30 | 12,150.00 | 12,850.00 | 12,100.00 | 12,650.00 | 11,896.38 | 1,271,609 |
| 2022-08-29 | 11,750.00 | 12,100.00 | 11,750.00 | 11,900.00 | 11,191.06 | 432,870 |
| 2022-08-26 | 12,450.00 | 12,650.00 | 12,250.00 | 12,450.00 | 11,708.30 | 646,163 |
| 2022-08-25 | 11,900.00 | 12,550.00 | 11,900.00 | 12,250.00 | 11,520.21 | 873,370 |
| 2022-08-24 | 12,050.00 | 12,100.00 | 11,650.00 | 11,900.00 | 11,191.06 | 503,494 |
| 2022-08-23 | 11,750.00 | 12,200.00 | 11,700.00 | 11,950.00 | 11,238.08 | 493,341 |
| 2022-08-22 | 12,200.00 | 12,300.00 | 11,950.00 | 11,950.00 | 11,238.08 | 678,928 |
| 2022-08-19 | 13,000.00 | 13,100.00 | 12,450.00 | 12,500.00 | 11,755.32 | 1,009,696 |
| 2022-08-18 | 13,700.00 | 14,300.00 | 12,950.00 | 13,100.00 | 12,319.57 | 5,272,779 |
| 2022-08-17 | 12,400.00 | 13,250.00 | 12,150.00 | 13,250.00 | 12,460.64 | 2,821,228 |
| 2022-08-16 | 12,600.00 | 12,750.00 | 12,400.00 | 12,450.00 | 11,708.30 | 876,828 |
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.