Motrex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 12,350.00 | 12,500.00 | 12,100.00 | 12,400.00 | 11,661.28 | 691,664 |
| 2022-08-11 | 12,050.00 | 12,500.00 | 11,950.00 | 12,300.00 | 11,567.23 | 1,037,456 |
| 2022-08-10 | 11,900.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,097.02 | 369,540 |
| 2022-08-09 | 12,300.00 | 12,300.00 | 11,900.00 | 11,950.00 | 11,238.08 | 432,020 |
| 2022-08-08 | 12,200.00 | 12,250.00 | 11,850.00 | 12,200.00 | 11,473.19 | 531,402 |
| 2022-08-05 | 12,650.00 | 12,650.00 | 12,100.00 | 12,250.00 | 11,520.21 | 774,907 |
| 2022-08-04 | 12,600.00 | 12,700.00 | 12,400.00 | 12,550.00 | 11,802.34 | 673,232 |
| 2022-08-03 | 12,350.00 | 12,750.00 | 12,350.00 | 12,500.00 | 11,755.32 | 1,272,972 |
| 2022-08-02 | 12,450.00 | 12,650.00 | 12,050.00 | 12,100.00 | 11,379.15 | 693,404 |
| 2022-08-01 | 12,300.00 | 12,850.00 | 12,300.00 | 12,400.00 | 11,661.28 | 1,339,555 |
| 2022-07-29 | 12,450.00 | 12,750.00 | 12,300.00 | 12,300.00 | 11,567.23 | 896,459 |
| 2022-07-28 | 12,750.00 | 12,800.00 | 12,100.00 | 12,550.00 | 11,802.34 | 1,314,638 |
| 2022-07-27 | 13,000.00 | 13,300.00 | 12,250.00 | 12,500.00 | 11,755.32 | 3,146,676 |
| 2022-07-26 | 11,750.00 | 12,800.00 | 11,700.00 | 12,600.00 | 11,849.36 | 5,675,688 |
| 2022-07-25 | 11,250.00 | 11,900.00 | 11,200.00 | 11,700.00 | 11,002.98 | 1,787,896 |
| 2022-07-22 | 11,400.00 | 11,500.00 | 11,050.00 | 11,150.00 | 10,485.74 | 666,824 |
| 2022-07-21 | 11,100.00 | 11,500.00 | 11,050.00 | 11,350.00 | 10,673.83 | 1,732,742 |
| 2022-07-20 | 10,900.00 | 11,200.00 | 10,750.00 | 10,850.00 | 10,203.62 | 1,014,463 |
| 2022-07-19 | 10,600.00 | 10,900.00 | 10,500.00 | 10,650.00 | 10,015.53 | 579,479 |
| 2022-07-18 | 10,550.00 | 10,850.00 | 10,350.00 | 10,700.00 | 10,062.55 | 696,866 |
| 2022-07-15 | 10,250.00 | 10,700.00 | 10,200.00 | 10,300.00 | 9,686.38 | 1,194,614 |
| 2022-07-14 | 10,150.00 | 10,850.00 | 10,050.00 | 10,150.00 | 9,545.32 | 1,048,116 |
| 2022-07-13 | 10,050.00 | 10,350.00 | 9,960.00 | 10,150.00 | 9,545.32 | 415,942 |
| 2022-07-12 | 10,750.00 | 10,750.00 | 10,050.00 | 10,150.00 | 9,545.32 | 872,692 |
| 2022-07-11 | 10,850.00 | 11,200.00 | 10,700.00 | 10,900.00 | 10,250.64 | 524,977 |
| 2022-07-08 | 10,750.00 | 11,050.00 | 10,700.00 | 10,850.00 | 10,203.62 | 502,295 |
| 2022-07-07 | 10,500.00 | 10,750.00 | 10,400.00 | 10,650.00 | 10,015.53 | 453,686 |
| 2022-07-06 | 10,850.00 | 11,150.00 | 10,350.00 | 10,350.00 | 9,733.40 | 710,888 |
| 2022-07-05 | 10,950.00 | 11,050.00 | 10,450.00 | 11,000.00 | 10,344.68 | 785,924 |
| 2022-07-04 | 10,900.00 | 11,000.00 | 10,350.00 | 10,700.00 | 10,062.55 | 729,856 |
| 2022-07-01 | 11,500.00 | 11,700.00 | 10,600.00 | 10,900.00 | 10,250.64 | 1,109,037 |
| 2022-06-30 | 11,950.00 | 12,150.00 | 11,200.00 | 11,200.00 | 10,532.77 | 1,157,816 |
| 2022-06-29 | 11,300.00 | 12,350.00 | 11,050.00 | 12,200.00 | 11,473.19 | 2,337,641 |
| 2022-06-28 | 11,900.00 | 12,200.00 | 11,450.00 | 11,650.00 | 10,955.96 | 1,155,412 |
| 2022-06-27 | 11,300.00 | 12,300.00 | 11,150.00 | 11,800.00 | 11,097.02 | 2,473,988 |
| 2022-06-24 | 11,950.00 | 12,200.00 | 11,150.00 | 11,650.00 | 10,955.96 | 880,806 |
| 2022-06-23 | 10,800.00 | 12,500.00 | 10,750.00 | 11,700.00 | 11,002.98 | 2,019,019 |
| 2022-06-22 | 14,450.00 | 14,500.00 | 12,900.00 | 12,900.00 | 12,131.49 | 706,522 |
| 2022-06-21 | 14,400.00 | 15,050.00 | 13,700.00 | 14,700.00 | 13,824.25 | 720,981 |
| 2022-06-20 | 15,400.00 | 15,600.00 | 14,050.00 | 14,400.00 | 13,542.13 | 710,655 |
| 2022-06-17 | 15,400.00 | 15,450.00 | 14,500.00 | 15,200.00 | 14,294.47 | 1,009,445 |
| 2022-06-16 | 16,750.00 | 18,200.00 | 15,550.00 | 15,800.00 | 14,858.72 | 2,440,251 |
| 2022-06-15 | 17,150.00 | 17,950.00 | 16,000.00 | 17,000.00 | 15,987.23 | 1,820,636 |
| 2022-06-14 | 24,500.00 | 25,900.00 | 16,800.00 | 17,600.00 | 16,551.49 | 6,316,492 |
| 2022-06-13 | 17,900.00 | 20,400.00 | 17,900.00 | 20,400.00 | 19,184.68 | 907,431 |
| 2022-06-10 | 14,400.00 | 15,700.00 | 14,150.00 | 15,700.00 | 14,764.68 | 1,347,713 |
| 2022-06-09 | 11,900.00 | 12,250.00 | 11,700.00 | 12,100.00 | 11,379.15 | 310,361 |
| 2022-06-08 | 11,950.00 | 12,450.00 | 11,850.00 | 11,950.00 | 11,238.08 | 351,535 |
| 2022-06-07 | 12,400.00 | 12,450.00 | 11,700.00 | 11,800.00 | 11,097.02 | 331,612 |
| 2022-06-03 | 13,250.00 | 13,550.00 | 12,350.00 | 12,450.00 | 11,708.30 | 582,268 |
| 2022-06-02 | 14,450.00 | 15,200.00 | 12,700.00 | 13,000.00 | 12,225.53 | 2,238,709 |
| 2022-05-31 | 37,249.96 | 37,599.96 | 36,099.96 | 36,599.96 | 11,473.18 | 855,988 |
| 2022-05-30 | 37,299.96 | 37,849.96 | 36,899.96 | 37,249.96 | 11,676.94 | 531,076 |
| 2022-05-27 | 37,049.96 | 37,549.96 | 36,549.96 | 37,249.96 | 11,676.94 | 523,972 |
| 2022-05-26 | 36,899.96 | 37,699.96 | 35,749.96 | 36,749.96 | 11,520.20 | 1,043,275 |
| 2022-05-25 | 36,949.96 | 37,999.96 | 36,349.96 | 37,199.96 | 11,661.26 | 825,577 |
| 2022-05-24 | 37,599.96 | 38,049.96 | 36,799.96 | 36,899.96 | 11,567.22 | 793,777 |
| 2022-05-23 | 38,499.96 | 38,849.96 | 37,049.96 | 37,699.96 | 11,818.00 | 1,062,883 |
| 2022-05-20 | 38,799.96 | 39,499.96 | 38,299.96 | 38,699.96 | 12,131.48 | 1,117,132 |
| 2022-05-19 | 39,149.96 | 40,349.96 | 38,799.96 | 39,249.96 | 12,303.89 | 1,911,788 |
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.