Motrex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 9,000.00 | 9,080.00 | 8,940.00 | 9,040.00 | 9,040.00 | 201,604 |
| 2026-04-20 | 8,890.00 | 8,980.00 | 8,760.00 | 8,980.00 | 8,980.00 | 130,705 |
| 2026-04-17 | 8,910.00 | 8,910.00 | 8,680.00 | 8,870.00 | 8,870.00 | 71,271 |
| 2026-04-16 | 8,820.00 | 8,960.00 | 8,790.00 | 8,870.00 | 8,870.00 | 203,745 |
| 2026-04-15 | 8,610.00 | 8,720.00 | 8,530.00 | 8,700.00 | 8,700.00 | 144,398 |
| 2026-04-14 | 8,440.00 | 8,520.00 | 8,430.00 | 8,500.00 | 8,500.00 | 81,357 |
| 2026-04-13 | 8,390.00 | 8,450.00 | 8,280.00 | 8,370.00 | 8,370.00 | 49,049 |
| 2026-04-10 | 8,480.00 | 8,530.00 | 8,370.00 | 8,530.00 | 8,530.00 | 99,122 |
| 2026-04-09 | 8,550.00 | 8,550.00 | 8,000.00 | 8,460.00 | 8,460.00 | 99,596 |
| 2026-04-08 | 8,350.00 | 8,560.00 | 8,270.00 | 8,560.00 | 8,560.00 | 193,448 |
| 2026-04-07 | 8,220.00 | 8,220.00 | 7,960.00 | 8,180.00 | 8,180.00 | 90,789 |
| 2026-04-06 | 8,230.00 | 8,230.00 | 7,950.00 | 8,130.00 | 8,130.00 | 83,468 |
| 2026-04-03 | 8,260.00 | 8,280.00 | 8,060.00 | 8,230.00 | 8,230.00 | 59,277 |
| 2026-04-02 | 8,530.00 | 8,530.00 | 7,960.00 | 8,170.00 | 8,170.00 | 112,259 |
| 2026-04-01 | 8,280.00 | 8,490.00 | 8,230.00 | 8,490.00 | 8,490.00 | 81,790 |
| 2026-03-31 | 8,200.00 | 8,350.00 | 7,910.00 | 8,050.00 | 8,050.00 | 81,998 |
| 2026-03-30 | 8,350.00 | 8,350.00 | 8,110.00 | 8,220.00 | 8,220.00 | 79,279 |
| 2026-03-27 | 8,220.00 | 8,560.00 | 8,200.00 | 8,560.00 | 8,560.00 | 149,221 |
| 2026-03-26 | 8,860.00 | 8,860.00 | 8,500.00 | 8,590.00 | 8,590.00 | 99,231 |
| 2026-03-25 | 8,810.00 | 8,920.00 | 8,730.00 | 8,790.00 | 8,790.00 | 162,482 |
| 2026-03-24 | 8,800.00 | 8,900.00 | 8,570.00 | 8,780.00 | 8,780.00 | 97,713 |
| 2026-03-23 | 8,720.00 | 8,850.00 | 8,540.00 | 8,560.00 | 8,560.00 | 123,538 |
| 2026-03-20 | 9,000.00 | 9,050.00 | 8,820.00 | 8,970.00 | 8,970.00 | 159,533 |
| 2026-03-19 | 8,800.00 | 9,080.00 | 8,800.00 | 8,980.00 | 8,980.00 | 158,836 |
| 2026-03-18 | 9,170.00 | 9,600.00 | 8,900.00 | 9,080.00 | 9,080.00 | 1,385,776 |
| 2026-03-17 | 8,320.00 | 8,580.00 | 8,320.00 | 8,510.00 | 8,510.00 | 151,819 |
| 2026-03-16 | 8,370.00 | 8,390.00 | 8,130.00 | 8,200.00 | 8,200.00 | 68,496 |
| 2026-03-13 | 8,330.00 | 8,500.00 | 8,160.00 | 8,430.00 | 8,430.00 | 76,491 |
| 2026-03-12 | 8,590.00 | 8,600.00 | 8,270.00 | 8,440.00 | 8,440.00 | 102,430 |
| 2026-03-11 | 8,220.00 | 8,660.00 | 8,210.00 | 8,600.00 | 8,600.00 | 194,599 |
| 2026-03-10 | 8,050.00 | 8,740.00 | 7,960.00 | 8,190.00 | 8,190.00 | 481,891 |
| 2026-03-09 | 7,900.00 | 7,980.00 | 7,540.00 | 7,740.00 | 7,740.00 | 278,374 |
| 2026-03-06 | 8,370.00 | 8,490.00 | 8,020.00 | 8,340.00 | 8,340.00 | 196,936 |
| 2026-03-05 | 8,090.00 | 8,460.00 | 8,050.00 | 8,420.00 | 8,420.00 | 286,946 |
| 2026-03-04 | 8,700.00 | 8,710.00 | 7,510.00 | 7,620.00 | 7,620.00 | 483,228 |
| 2026-03-03 | 9,300.00 | 9,480.00 | 8,800.00 | 8,820.00 | 8,820.00 | 394,206 |
| 2026-02-27 | 9,600.00 | 9,690.00 | 9,360.00 | 9,570.00 | 9,570.00 | 207,836 |
| 2026-02-26 | 9,900.00 | 9,910.00 | 9,520.00 | 9,690.00 | 9,690.00 | 336,857 |
| 2026-02-25 | 9,780.00 | 10,030.00 | 9,780.00 | 9,850.00 | 9,850.00 | 457,971 |
| 2026-02-24 | 9,810.00 | 9,950.00 | 9,620.00 | 9,760.00 | 9,760.00 | 266,795 |
| 2026-02-23 | 9,920.00 | 10,120.00 | 9,750.00 | 9,810.00 | 9,810.00 | 234,534 |
| 2026-02-20 | 10,040.00 | 10,140.00 | 9,860.00 | 9,920.00 | 9,920.00 | 246,814 |
| 2026-02-19 | 9,920.00 | 10,100.00 | 9,680.00 | 10,040.00 | 10,040.00 | 317,855 |
| 2026-02-13 | 9,920.00 | 9,980.00 | 9,730.00 | 9,770.00 | 9,770.00 | 220,352 |
| 2026-02-12 | 10,170.00 | 10,190.00 | 9,980.00 | 10,000.00 | 10,000.00 | 275,069 |
| 2026-02-11 | 10,010.00 | 10,120.00 | 9,920.00 | 10,100.00 | 10,100.00 | 351,828 |
| 2026-02-10 | 9,900.00 | 10,140.00 | 9,750.00 | 10,000.00 | 10,000.00 | 427,159 |
| 2026-02-09 | 9,410.00 | 9,810.00 | 9,410.00 | 9,720.00 | 9,720.00 | 275,645 |
| 2026-02-06 | 9,350.00 | 9,370.00 | 8,800.00 | 9,250.00 | 9,250.00 | 261,894 |
| 2026-02-05 | 9,720.00 | 9,850.00 | 9,420.00 | 9,450.00 | 9,450.00 | 269,931 |
| 2026-02-04 | 9,800.00 | 10,000.00 | 9,720.00 | 9,860.00 | 9,860.00 | 313,963 |
| 2026-02-03 | 9,470.00 | 9,850.00 | 9,440.00 | 9,790.00 | 9,790.00 | 272,890 |
| 2026-02-02 | 9,500.00 | 9,730.00 | 9,300.00 | 9,350.00 | 9,350.00 | 305,453 |
| 2026-01-30 | 9,970.00 | 9,980.00 | 9,550.00 | 9,680.00 | 9,680.00 | 432,703 |
| 2026-01-29 | 9,900.00 | 10,050.00 | 9,660.00 | 9,980.00 | 9,980.00 | 551,115 |
| 2026-01-28 | 10,000.00 | 10,070.00 | 9,820.00 | 9,880.00 | 9,880.00 | 489,627 |
| 2026-01-27 | 9,780.00 | 9,940.00 | 9,620.00 | 9,880.00 | 9,880.00 | 402,013 |
| 2026-01-26 | 9,970.00 | 10,040.00 | 9,790.00 | 9,930.00 | 9,930.00 | 381,174 |
| 2026-01-23 | 10,290.00 | 10,590.00 | 9,900.00 | 9,980.00 | 9,980.00 | 805,856 |
| 2026-01-22 | 10,160.00 | 10,980.00 | 9,780.00 | 10,200.00 | 10,200.00 | 2,256,658 |
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.