Motrex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 10,160.00 | 10,980.00 | 9,780.00 | 10,200.00 | 10,200.00 | 2,256,658 |
| 2026-01-21 | 9,600.00 | 10,100.00 | 9,500.00 | 10,000.00 | 10,000.00 | 497,787 |
| 2026-01-20 | 10,030.00 | 10,030.00 | 9,490.00 | 9,870.00 | 9,870.00 | 474,956 |
| 2026-01-19 | 9,800.00 | 10,100.00 | 9,690.00 | 9,940.00 | 9,940.00 | 506,027 |
| 2026-01-16 | 9,930.00 | 10,180.00 | 9,630.00 | 9,800.00 | 9,800.00 | 698,858 |
| 2026-01-15 | 9,470.00 | 9,900.00 | 9,300.00 | 9,900.00 | 9,900.00 | 460,151 |
| 2026-01-14 | 9,860.00 | 9,880.00 | 9,450.00 | 9,470.00 | 9,470.00 | 412,422 |
| 2026-01-13 | 9,780.00 | 10,160.00 | 9,690.00 | 9,810.00 | 9,810.00 | 834,881 |
| 2026-01-12 | 9,820.00 | 9,950.00 | 9,500.00 | 9,650.00 | 9,650.00 | 650,242 |
| 2026-01-09 | 10,060.00 | 10,160.00 | 9,720.00 | 9,820.00 | 9,820.00 | 801,278 |
| 2026-01-08 | 10,710.00 | 10,800.00 | 9,950.00 | 10,010.00 | 10,010.00 | 1,348,918 |
| 2026-01-07 | 9,680.00 | 11,570.00 | 9,570.00 | 10,490.00 | 10,490.00 | 10,111,320 |
| 2026-01-06 | 9,350.00 | 10,100.00 | 9,220.00 | 9,640.00 | 9,640.00 | 2,187,729 |
| 2026-01-05 | 9,500.00 | 9,530.00 | 9,160.00 | 9,260.00 | 9,260.00 | 548,341 |
| 2026-01-02 | 9,530.00 | 9,740.00 | 9,320.00 | 9,400.00 | 9,400.00 | 464,430 |
| 2025-12-30 | 10,220.00 | 10,270.00 | 9,440.00 | 9,510.00 | 9,510.00 | 541,670 |
| 2025-12-29 | 9,900.00 | 9,950.00 | 9,600.00 | 9,880.00 | 9,880.00 | 664,835 |
| 2025-12-26 | 10,020.00 | 10,340.00 | 9,800.00 | 10,260.00 | 10,260.00 | 1,866,610 |
| 2025-12-24 | 8,940.00 | 9,140.00 | 8,800.00 | 8,910.00 | 8,910.00 | 195,545 |
| 2025-12-23 | 9,000.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | 74,167 |
| 2025-12-22 | 8,790.00 | 8,940.00 | 8,590.00 | 8,940.00 | 8,940.00 | 94,189 |
| 2025-12-19 | 8,510.00 | 8,690.00 | 8,440.00 | 8,580.00 | 8,580.00 | 45,476 |
| 2025-12-18 | 8,570.00 | 8,570.00 | 8,390.00 | 8,430.00 | 8,430.00 | 72,139 |
| 2025-12-17 | 9,010.00 | 9,280.00 | 8,710.00 | 8,750.00 | 8,750.00 | 309,908 |
| 2025-12-16 | 9,060.00 | 9,190.00 | 8,760.00 | 8,800.00 | 8,800.00 | 464,065 |
| 2025-12-15 | 8,530.00 | 8,550.00 | 8,410.00 | 8,420.00 | 8,420.00 | 32,625 |
| 2025-12-12 | 8,680.00 | 8,700.00 | 8,530.00 | 8,660.00 | 8,660.00 | 32,547 |
| 2025-12-11 | 8,580.00 | 8,610.00 | 8,440.00 | 8,510.00 | 8,510.00 | 31,478 |
| 2025-12-10 | 8,800.00 | 8,800.00 | 8,440.00 | 8,460.00 | 8,460.00 | 44,048 |
| 2025-12-09 | 8,800.00 | 8,860.00 | 8,630.00 | 8,650.00 | 8,650.00 | 62,368 |
| 2025-12-08 | 9,010.00 | 9,170.00 | 8,850.00 | 8,890.00 | 8,890.00 | 167,462 |
| 2025-12-05 | 8,500.00 | 8,740.00 | 8,360.00 | 8,670.00 | 8,670.00 | 114,425 |
| 2025-12-04 | 8,250.00 | 8,560.00 | 8,210.00 | 8,500.00 | 8,500.00 | 146,832 |
| 2025-12-03 | 8,190.00 | 8,230.00 | 8,090.00 | 8,170.00 | 8,170.00 | 32,275 |
| 2025-12-02 | 7,990.00 | 8,260.00 | 7,990.00 | 8,120.00 | 8,120.00 | 70,620 |
| 2025-12-01 | 7,980.00 | 8,120.00 | 7,930.00 | 7,950.00 | 7,950.00 | 48,434 |
| 2025-11-28 | 7,720.00 | 7,970.00 | 7,720.00 | 7,950.00 | 7,950.00 | 57,039 |
| 2025-11-27 | 7,650.00 | 7,780.00 | 7,610.00 | 7,700.00 | 7,700.00 | 40,074 |
| 2025-11-26 | 7,400.00 | 7,600.00 | 7,310.00 | 7,580.00 | 7,580.00 | 36,244 |
| 2025-11-25 | 7,560.00 | 7,560.00 | 7,250.00 | 7,340.00 | 7,340.00 | 51,503 |
| 2025-11-24 | 7,500.00 | 7,570.00 | 7,400.00 | 7,430.00 | 7,430.00 | 34,448 |
| 2025-11-21 | 7,500.00 | 7,550.00 | 7,400.00 | 7,500.00 | 7,500.00 | 21,979 |
| 2025-11-20 | 7,560.00 | 7,680.00 | 7,530.00 | 7,610.00 | 7,610.00 | 17,407 |
| 2025-11-19 | 7,550.00 | 7,640.00 | 7,060.00 | 7,490.00 | 7,490.00 | 42,957 |
| 2025-11-18 | 7,840.00 | 7,840.00 | 7,510.00 | 7,530.00 | 7,530.00 | 64,052 |
| 2025-11-17 | 7,930.00 | 7,960.00 | 7,750.00 | 7,770.00 | 7,770.00 | 34,858 |
| 2025-11-14 | 7,820.00 | 7,930.00 | 7,800.00 | 7,800.00 | 7,800.00 | 28,515 |
| 2025-11-13 | 7,970.00 | 7,980.00 | 7,910.00 | 7,950.00 | 7,950.00 | 23,764 |
| 2025-11-12 | 7,810.00 | 7,960.00 | 7,810.00 | 7,960.00 | 7,960.00 | 17,267 |
| 2025-11-11 | 7,880.00 | 8,000.00 | 7,810.00 | 7,850.00 | 7,850.00 | 34,146 |
| 2025-11-10 | 7,830.00 | 7,910.00 | 7,830.00 | 7,850.00 | 7,850.00 | 20,049 |
| 2025-11-07 | 7,910.00 | 7,940.00 | 7,720.00 | 7,770.00 | 7,770.00 | 99,132 |
| 2025-11-06 | 8,110.00 | 8,180.00 | 7,910.00 | 8,020.00 | 8,020.00 | 33,549 |
| 2025-11-05 | 8,250.00 | 8,250.00 | 7,900.00 | 8,050.00 | 8,050.00 | 107,971 |
| 2025-11-04 | 8,540.00 | 8,550.00 | 8,260.00 | 8,300.00 | 8,300.00 | 90,658 |
| 2025-11-03 | 8,830.00 | 8,830.00 | 8,430.00 | 8,530.00 | 8,530.00 | 111,141 |
| 2025-10-31 | 8,530.00 | 8,830.00 | 8,480.00 | 8,700.00 | 8,700.00 | 140,729 |
| 2025-10-30 | 8,780.00 | 8,780.00 | 8,310.00 | 8,390.00 | 8,390.00 | 130,402 |
| 2025-10-29 | 8,380.00 | 8,410.00 | 8,200.00 | 8,260.00 | 8,260.00 | 65,555 |
| 2025-10-28 | 8,300.00 | 8,390.00 | 8,250.00 | 8,320.00 | 8,320.00 | 64,339 |
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.