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%WTI99.27▲ 2.18%
← 118990.KQ stock page

Motrex Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-256,009.996,099.995,589.995,589.998,761.62683,136
2022-01-246,149.996,179.995,909.995,979.999,372.90329,934
2022-01-216,239.996,319.996,149.996,199.999,717.72323,162
2022-01-206,189.996,379.996,149.996,339.999,937.15329,981
2022-01-196,189.996,369.996,119.996,159.999,655.02432,680
2022-01-186,489.996,569.996,229.996,309.999,890.13654,427
2022-01-176,899.996,939.996,459.996,499.9910,187.93929,330
2022-01-146,909.997,139.996,849.996,929.9910,861.90804,967
2022-01-137,019.997,169.996,949.997,019.9911,002.971,212,803
2022-01-126,669.997,309.996,669.997,129.9911,175.384,905,914
2022-01-116,739.996,819.996,519.996,609.9910,360.34643,289
2022-01-106,799.996,889.996,649.996,719.9910,532.75505,213
2022-01-076,919.996,989.996,709.996,909.9910,830.56695,009
2022-01-066,779.997,139.996,769.996,859.9910,752.191,269,407
2022-01-056,949.997,159.996,839.996,939.9910,877.581,188,423
2022-01-046,979.997,309.996,799.996,889.9910,799.213,578,644
2022-01-036,699.996,909.996,599.996,899.9910,814.881,351,191
2021-12-306,529.996,599.996,409.996,559.9910,281.97455,644
2021-12-296,429.996,539.996,349.996,499.9910,187.93472,472
2021-12-286,579.996,589.996,349.996,389.9910,015.52513,320
2021-12-276,329.996,449.996,259.996,379.999,999.85433,983
2021-12-246,549.996,659.996,359.996,369.999,984.17646,009
2021-12-236,159.996,509.996,099.996,459.9910,125.241,703,307
2021-12-226,469.996,799.996,379.996,509.9910,203.612,593,832
2021-12-216,279.996,449.996,169.996,399.9910,031.19661,716
2021-12-206,509.996,559.996,209.996,209.999,733.39832,165
2021-12-176,359.996,669.996,289.996,629.9910,391.691,430,507
2021-12-166,269.996,539.996,259.996,459.9910,125.241,448,612
2021-12-156,299.996,329.996,099.996,179.999,686.37401,238
2021-12-146,359.996,459.996,159.996,269.999,827.44532,440
2021-12-136,219.996,519.996,179.996,349.999,952.831,643,735
2021-12-106,149.996,249.996,029.996,169.999,670.70322,839
2021-12-096,099.996,219.996,029.996,159.999,655.02355,713
2021-12-086,199.996,659.996,009.996,099.999,560.983,224,969
2021-12-076,099.996,179.995,979.996,089.999,545.31316,848
2021-12-065,909.996,129.995,859.996,089.999,545.31298,699
2021-12-035,899.996,059.995,839.996,029.999,451.27342,956
2021-12-025,549.995,899.995,519.995,899.999,247.51392,302
2021-12-015,499.995,689.995,339.995,649.998,855.66411,384
2021-11-305,879.995,999.995,329.995,449.998,542.19613,559
2021-11-295,849.996,019.995,649.995,759.999,028.08733,755
2021-11-266,339.996,479.996,069.996,099.999,560.98911,984
2021-11-256,199.996,549.995,969.996,399.9910,031.191,207,556
2021-11-246,599.996,929.996,199.996,199.999,717.725,335,416
2021-11-236,279.996,649.996,149.996,149.999,639.352,664,686
2021-11-226,189.996,459.996,179.996,279.999,843.112,334,949
2021-11-195,819.996,719.995,699.996,119.999,592.3310,747,913
2021-11-185,539.995,549.995,349.995,409.998,479.49121,484
2021-11-175,549.995,579.995,409.995,489.998,604.88150,989
2021-11-165,629.995,689.995,519.995,559.998,714.60159,796
2021-11-155,699.995,699.995,549.995,629.998,824.32131,521
2021-11-125,579.995,709.995,469.995,629.998,824.32234,325
2021-11-115,149.995,599.995,129.995,549.998,698.93362,909
2021-11-105,389.995,399.995,149.995,249.998,228.71190,530
2021-11-095,409.995,479.995,349.995,419.998,495.17107,447
2021-11-085,489.995,509.995,389.995,429.998,510.84117,747
2021-11-055,529.995,599.995,419.995,459.998,557.86121,782
2021-11-045,619.995,629.995,479.995,559.998,714.60123,254
2021-11-035,649.995,699.995,549.995,549.998,698.93119,466
2021-11-025,639.995,759.995,599.995,649.998,855.66110,276
← NewerPage 20 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.