See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.46▲ 2.38%
← 118990.KQ stock page

Motrex Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-1838,799.9642,199.9637,799.9640,399.9612,664.389,106,506
2022-05-1733,699.9640,499.9632,599.9738,449.9612,053.115,990,286
2022-05-1633,649.9634,649.9632,899.9733,349.9710,454.39616,045
2022-05-1332,599.9733,749.9632,499.9733,399.9710,470.06414,195
2022-05-1231,749.9733,249.9731,499.9732,199.9710,093.89397,023
2022-05-1131,249.9732,499.9731,249.9732,099.9710,062.54207,213
2022-05-1031,299.9731,749.9730,499.9731,249.979,796.09387,750
2022-05-0933,749.9633,749.9631,649.9731,999.9710,031.19422,421
2022-05-0632,999.9734,199.9632,649.9733,799.9610,595.45466,296
2022-05-0432,999.9734,199.9632,999.9733,749.9610,579.781,022,908
2022-05-0331,699.9732,899.9731,299.9732,399.9710,156.58684,238
2022-05-0231,299.9732,299.9731,099.9731,849.979,984.17396,249
2022-04-2929,999.9731,949.9728,999.9731,799.979,968.501,389,778
2022-04-075,649.995,949.995,649.995,949.999,325.88541,932
2022-04-065,889.995,899.995,719.995,789.999,075.10545,434
2022-04-056,129.996,129.995,959.995,969.999,357.22295,834
2022-04-046,209.996,219.996,049.996,079.999,529.63246,531
2022-04-016,119.996,159.996,099.996,149.999,639.35248,474
2022-03-315,989.996,219.995,969.996,189.999,702.05759,666
2022-03-306,059.996,139.995,999.996,009.999,419.92255,733
2022-03-296,099.996,129.995,999.996,019.999,435.59239,260
2022-03-286,069.996,099.995,959.996,099.999,560.98320,212
2022-03-255,869.996,089.995,829.996,019.999,435.59814,928
2022-03-245,779.995,849.995,729.995,829.999,137.79146,294
2022-03-235,919.995,919.995,809.995,809.999,106.44199,552
2022-03-225,849.995,909.995,849.995,879.999,216.16141,367
2022-03-215,959.995,969.995,859.995,869.999,200.49233,949
2022-03-185,859.995,949.995,799.995,859.999,184.81313,263
2022-03-175,789.995,859.995,759.995,799.999,090.77289,862
2022-03-165,699.995,739.995,669.995,709.998,949.71149,571
2022-03-155,709.995,759.995,629.995,659.998,871.34170,787
2022-03-145,699.995,719.995,599.995,689.998,918.36220,035
2022-03-115,789.996,099.995,569.995,699.998,934.031,022,214
2022-03-105,829.995,919.995,789.995,809.999,106.44169,661
2022-03-085,629.995,789.995,599.995,669.998,887.01158,557
2022-03-075,849.995,869.995,699.995,729.998,981.05247,331
2022-03-045,979.995,999.995,899.995,949.999,325.88200,649
2022-03-036,019.996,039.995,949.996,009.999,419.92295,366
2022-03-025,909.996,059.995,819.995,939.999,310.20297,354
2022-02-285,949.996,019.995,869.995,909.999,263.18350,142
2022-02-255,849.996,229.995,779.995,979.999,372.901,558,617
2022-02-245,739.995,819.995,589.995,589.998,761.62227,723
2022-02-235,819.995,859.995,769.995,819.999,122.12149,557
2022-02-225,809.995,989.995,729.995,769.999,043.75402,125
2022-02-215,789.995,919.995,769.995,869.999,200.49204,502
2022-02-185,749.995,929.995,739.995,909.999,263.18203,541
2022-02-175,769.996,159.995,719.995,859.999,184.811,135,789
2022-02-165,699.995,769.995,679.995,749.999,012.40139,116
2022-02-155,599.995,729.995,489.995,549.998,698.93236,253
2022-02-145,749.995,819.995,619.995,619.998,808.64241,596
2022-02-115,929.996,189.995,849.995,879.999,216.16493,075
2022-02-106,069.996,079.995,949.996,009.999,419.92210,826
2022-02-095,929.996,009.995,889.995,999.999,404.25145,930
2022-02-086,039.996,109.995,799.995,849.999,169.14252,256
2022-02-076,129.996,129.995,979.996,039.999,466.94191,131
2022-02-045,939.996,119.995,889.996,089.999,545.31258,716
2022-02-036,089.996,179.995,969.995,979.999,372.90330,674
2022-01-285,709.995,949.995,499.995,949.999,325.88446,691
2022-01-275,649.995,849.995,569.995,669.998,887.01381,546
2022-01-265,569.995,739.995,539.995,609.998,792.97239,299
← NewerPage 19 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-06-27162.0000 KRW
2024-06-27162.0000 KRW
2023-12-27246.0000 KRW
2022-12-28246.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.