Motrex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4,925.00 | 5,150.00 | 4,920.00 | 5,050.00 | 5,050.00 | 65,967 |
| 2026-07-20 | 5,300.00 | 5,300.00 | 5,010.00 | 5,020.00 | 5,020.00 | 57,105 |
| 2026-07-16 | 5,260.00 | 5,420.00 | 5,250.00 | 5,310.00 | 5,310.00 | 33,226 |
| 2026-07-15 | 5,170.00 | 5,390.00 | 5,170.00 | 5,390.00 | 5,390.00 | 61,288 |
| 2026-07-14 | 5,440.00 | 5,440.00 | 4,990.00 | 5,090.00 | 5,090.00 | 237,470 |
| 2026-07-13 | 5,530.00 | 5,650.00 | 5,280.00 | 5,440.00 | 5,440.00 | 66,251 |
| 2026-07-10 | 5,220.00 | 5,580.00 | 5,220.00 | 5,520.00 | 5,520.00 | 72,827 |
| 2026-07-09 | 5,270.00 | 5,370.00 | 5,110.00 | 5,260.00 | 5,260.00 | 79,851 |
| 2026-07-08 | 5,580.00 | 5,600.00 | 5,220.00 | 5,380.00 | 5,380.00 | 119,994 |
| 2026-07-07 | 5,590.00 | 5,650.00 | 5,390.00 | 5,620.00 | 5,620.00 | 68,686 |
| 2026-07-06 | 5,630.00 | 5,650.00 | 5,430.00 | 5,640.00 | 5,640.00 | 31,956 |
| 2026-07-03 | 5,560.00 | 5,620.00 | 5,300.00 | 5,620.00 | 5,620.00 | 75,472 |
| 2026-07-02 | 5,570.00 | 5,580.00 | 5,220.00 | 5,560.00 | 5,560.00 | 77,618 |
| 2026-07-01 | 5,510.00 | 5,680.00 | 5,420.00 | 5,570.00 | 5,570.00 | 66,442 |
| 2026-06-30 | 5,670.00 | 5,720.00 | 5,500.00 | 5,510.00 | 5,510.00 | 77,343 |
| 2026-06-29 | 5,050.00 | 5,670.00 | 5,050.00 | 5,670.00 | 5,670.00 | 97,763 |
| 2026-06-26 | 5,460.00 | 5,500.00 | 5,020.00 | 5,230.00 | 5,230.00 | 165,958 |
| 2026-06-25 | 5,700.00 | 5,800.00 | 5,360.00 | 5,510.00 | 5,510.00 | 146,113 |
| 2026-06-24 | 5,620.00 | 5,780.00 | 5,510.00 | 5,740.00 | 5,740.00 | 139,828 |
| 2026-06-23 | 6,010.00 | 6,080.00 | 5,510.00 | 5,720.00 | 5,720.00 | 204,720 |
| 2026-06-22 | 6,230.00 | 6,380.00 | 5,950.00 | 6,140.00 | 6,140.00 | 187,644 |
| 2026-06-19 | 6,840.00 | 6,850.00 | 6,210.00 | 6,410.00 | 6,410.00 | 184,034 |
| 2026-06-18 | 7,010.00 | 7,010.00 | 6,680.00 | 6,840.00 | 6,840.00 | 107,835 |
| 2026-06-17 | 7,030.00 | 7,030.00 | 6,840.00 | 7,010.00 | 7,010.00 | 57,604 |
| 2026-06-16 | 6,960.00 | 7,070.00 | 6,900.00 | 7,040.00 | 7,040.00 | 60,172 |
| 2026-06-15 | 7,050.00 | 7,160.00 | 6,910.00 | 7,020.00 | 7,020.00 | 87,928 |
| 2026-06-12 | 6,730.00 | 6,950.00 | 6,730.00 | 6,940.00 | 6,940.00 | 135,674 |
| 2026-06-11 | 6,520.00 | 6,720.00 | 6,330.00 | 6,680.00 | 6,680.00 | 98,848 |
| 2026-06-10 | 6,570.00 | 6,710.00 | 6,400.00 | 6,660.00 | 6,660.00 | 91,527 |
| 2026-06-09 | 6,290.00 | 6,740.00 | 6,290.00 | 6,720.00 | 6,720.00 | 109,417 |
| 2026-06-08 | 6,330.00 | 6,530.00 | 6,260.00 | 6,350.00 | 6,350.00 | 137,681 |
| 2026-06-05 | 6,960.00 | 6,980.00 | 6,680.00 | 6,950.00 | 6,950.00 | 117,601 |
| 2026-06-04 | 6,960.00 | 7,130.00 | 6,880.00 | 7,040.00 | 7,040.00 | 90,960 |
| 2026-06-02 | 7,130.00 | 7,240.00 | 6,490.00 | 7,030.00 | 7,030.00 | 243,345 |
| 2026-06-01 | 7,520.00 | 7,540.00 | 7,110.00 | 7,250.00 | 7,250.00 | 215,440 |
| 2026-05-29 | 7,810.00 | 7,860.00 | 7,370.00 | 7,520.00 | 7,520.00 | 197,615 |
| 2026-05-28 | 8,070.00 | 8,070.00 | 7,450.00 | 7,840.00 | 7,840.00 | 217,341 |
| 2026-05-27 | 8,400.00 | 8,460.00 | 7,830.00 | 8,070.00 | 8,070.00 | 205,411 |
| 2026-05-26 | 8,540.00 | 8,600.00 | 8,270.00 | 8,480.00 | 8,480.00 | 113,517 |
| 2026-05-22 | 8,280.00 | 8,480.00 | 8,200.00 | 8,480.00 | 8,480.00 | 107,907 |
| 2026-05-21 | 7,880.00 | 8,280.00 | 7,880.00 | 8,280.00 | 8,280.00 | 121,016 |
| 2026-05-20 | 7,950.00 | 8,020.00 | 7,590.00 | 7,830.00 | 7,830.00 | 149,517 |
| 2026-05-19 | 8,190.00 | 8,190.00 | 7,780.00 | 8,040.00 | 8,040.00 | 141,884 |
| 2026-05-18 | 8,420.00 | 8,420.00 | 7,900.00 | 8,200.00 | 8,200.00 | 211,297 |
| 2026-05-15 | 9,050.00 | 9,100.00 | 8,330.00 | 8,420.00 | 8,420.00 | 322,331 |
| 2026-05-14 | 9,140.00 | 9,160.00 | 8,860.00 | 9,050.00 | 9,050.00 | 190,869 |
| 2026-05-13 | 9,180.00 | 9,450.00 | 8,870.00 | 9,140.00 | 9,140.00 | 440,106 |
| 2026-05-12 | 9,170.00 | 9,240.00 | 8,550.00 | 9,170.00 | 9,170.00 | 373,758 |
| 2026-05-11 | 9,260.00 | 9,270.00 | 8,950.00 | 9,170.00 | 9,170.00 | 184,147 |
| 2026-05-08 | 9,070.00 | 9,470.00 | 8,960.00 | 9,250.00 | 9,250.00 | 465,046 |
| 2026-05-07 | 9,060.00 | 9,130.00 | 8,830.00 | 9,040.00 | 9,040.00 | 141,366 |
| 2026-05-06 | 9,200.00 | 9,230.00 | 8,940.00 | 9,060.00 | 9,060.00 | 177,434 |
| 2026-05-04 | 9,050.00 | 9,400.00 | 9,040.00 | 9,200.00 | 9,200.00 | 357,709 |
| 2026-04-30 | 9,150.00 | 9,180.00 | 8,850.00 | 9,030.00 | 9,030.00 | 154,416 |
| 2026-04-29 | 9,080.00 | 9,140.00 | 8,950.00 | 9,130.00 | 9,130.00 | 136,599 |
| 2026-04-28 | 9,040.00 | 9,130.00 | 8,950.00 | 9,080.00 | 9,080.00 | 182,411 |
| 2026-04-27 | 8,990.00 | 9,180.00 | 8,890.00 | 9,040.00 | 9,040.00 | 228,290 |
| 2026-04-24 | 9,010.00 | 9,010.00 | 8,820.00 | 8,990.00 | 8,990.00 | 119,355 |
| 2026-04-23 | 9,110.00 | 9,130.00 | 8,800.00 | 9,030.00 | 9,030.00 | 149,061 |
| 2026-04-22 | 9,050.00 | 9,050.00 | 8,870.00 | 9,050.00 | 9,050.00 | 133,116 |
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.