Motrex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8,540.00 | 8,540.00 | 8,360.00 | 8,380.00 | 8,380.00 | 33,956 |
| 2025-10-23 | 8,460.00 | 8,560.00 | 8,400.00 | 8,430.00 | 8,430.00 | 32,460 |
| 2025-10-22 | 8,600.00 | 8,600.00 | 8,380.00 | 8,570.00 | 8,570.00 | 40,377 |
| 2025-10-21 | 8,610.00 | 8,720.00 | 8,470.00 | 8,530.00 | 8,530.00 | 45,716 |
| 2025-10-20 | 8,550.00 | 8,690.00 | 8,420.00 | 8,610.00 | 8,610.00 | 24,560 |
| 2025-10-17 | 8,520.00 | 8,740.00 | 8,490.00 | 8,590.00 | 8,590.00 | 51,234 |
| 2025-10-16 | 8,540.00 | 8,770.00 | 8,490.00 | 8,540.00 | 8,540.00 | 78,321 |
| 2025-10-15 | 8,320.00 | 8,370.00 | 8,280.00 | 8,360.00 | 8,360.00 | 26,162 |
| 2025-10-14 | 8,180.00 | 8,550.00 | 8,180.00 | 8,280.00 | 8,280.00 | 73,028 |
| 2025-10-13 | 7,880.00 | 8,140.00 | 7,800.00 | 8,140.00 | 8,140.00 | 26,966 |
| 2025-10-10 | 8,110.00 | 8,120.00 | 7,910.00 | 7,960.00 | 7,960.00 | 53,128 |
| 2025-10-02 | 8,110.00 | 8,190.00 | 8,110.00 | 8,110.00 | 8,110.00 | 31,280 |
| 2025-10-01 | 8,180.00 | 8,200.00 | 8,100.00 | 8,110.00 | 8,110.00 | 19,163 |
| 2025-09-30 | 8,360.00 | 8,360.00 | 8,120.00 | 8,120.00 | 8,120.00 | 47,615 |
| 2025-09-29 | 8,370.00 | 8,430.00 | 8,280.00 | 8,280.00 | 8,280.00 | 31,867 |
| 2025-09-26 | 8,650.00 | 8,650.00 | 8,270.00 | 8,350.00 | 8,350.00 | 104,548 |
| 2025-09-25 | 8,770.00 | 8,770.00 | 8,620.00 | 8,660.00 | 8,660.00 | 55,023 |
| 2025-09-24 | 8,930.00 | 8,930.00 | 8,700.00 | 8,750.00 | 8,750.00 | 60,324 |
| 2025-09-23 | 9,090.00 | 9,090.00 | 8,900.00 | 8,930.00 | 8,930.00 | 93,466 |
| 2025-09-22 | 9,120.00 | 9,120.00 | 9,000.00 | 9,040.00 | 9,040.00 | 50,344 |
| 2025-09-19 | 9,150.00 | 9,180.00 | 9,040.00 | 9,050.00 | 9,050.00 | 44,923 |
| 2025-09-18 | 9,120.00 | 9,160.00 | 9,050.00 | 9,130.00 | 9,130.00 | 119,256 |
| 2025-09-17 | 9,190.00 | 9,210.00 | 9,070.00 | 9,090.00 | 9,090.00 | 36,667 |
| 2025-09-16 | 9,310.00 | 9,330.00 | 9,190.00 | 9,190.00 | 9,190.00 | 52,009 |
| 2025-09-15 | 9,320.00 | 9,370.00 | 9,190.00 | 9,220.00 | 9,220.00 | 54,950 |
| 2025-09-12 | 9,150.00 | 9,200.00 | 9,130.00 | 9,180.00 | 9,180.00 | 43,890 |
| 2025-09-11 | 9,150.00 | 9,230.00 | 9,100.00 | 9,130.00 | 9,130.00 | 50,459 |
| 2025-09-10 | 9,080.00 | 9,130.00 | 9,020.00 | 9,130.00 | 9,130.00 | 24,214 |
| 2025-09-09 | 9,020.00 | 9,080.00 | 8,990.00 | 9,030.00 | 9,030.00 | 30,789 |
| 2025-09-08 | 9,090.00 | 9,090.00 | 9,000.00 | 9,020.00 | 9,020.00 | 25,485 |
| 2025-09-05 | 9,110.00 | 9,170.00 | 9,010.00 | 9,040.00 | 9,040.00 | 23,997 |
| 2025-09-04 | 9,120.00 | 9,150.00 | 9,080.00 | 9,100.00 | 9,100.00 | 16,326 |
| 2025-09-03 | 9,040.00 | 9,170.00 | 9,030.00 | 9,120.00 | 9,120.00 | 37,837 |
| 2025-09-02 | 9,080.00 | 9,080.00 | 8,940.00 | 8,970.00 | 8,970.00 | 32,760 |
| 2025-09-01 | 9,060.00 | 9,100.00 | 8,980.00 | 8,980.00 | 8,980.00 | 29,734 |
| 2025-08-29 | 9,250.00 | 9,260.00 | 9,070.00 | 9,110.00 | 9,110.00 | 41,200 |
| 2025-08-28 | 9,220.00 | 9,240.00 | 9,140.00 | 9,190.00 | 9,190.00 | 17,482 |
| 2025-08-27 | 9,280.00 | 9,350.00 | 9,210.00 | 9,210.00 | 9,210.00 | 31,170 |
| 2025-08-26 | 9,200.00 | 9,310.00 | 9,200.00 | 9,280.00 | 9,280.00 | 22,324 |
| 2025-08-25 | 9,310.00 | 9,410.00 | 9,250.00 | 9,260.00 | 9,260.00 | 31,959 |
| 2025-08-22 | 9,100.00 | 9,350.00 | 9,100.00 | 9,190.00 | 9,190.00 | 26,916 |
| 2025-08-21 | 8,990.00 | 9,230.00 | 8,990.00 | 9,120.00 | 9,120.00 | 25,049 |
| 2025-08-20 | 9,100.00 | 9,120.00 | 8,970.00 | 9,080.00 | 9,080.00 | 34,801 |
| 2025-08-19 | 9,240.00 | 9,310.00 | 9,130.00 | 9,160.00 | 9,160.00 | 33,446 |
| 2025-08-18 | 9,480.00 | 9,480.00 | 9,200.00 | 9,210.00 | 9,210.00 | 39,719 |
| 2025-08-14 | 9,510.00 | 9,560.00 | 9,440.00 | 9,460.00 | 9,460.00 | 49,264 |
| 2025-08-13 | 9,510.00 | 9,520.00 | 9,410.00 | 9,480.00 | 9,480.00 | 38,622 |
| 2025-08-12 | 9,370.00 | 9,520.00 | 9,370.00 | 9,380.00 | 9,380.00 | 49,359 |
| 2025-08-11 | 9,300.00 | 9,370.00 | 9,250.00 | 9,360.00 | 9,360.00 | 41,733 |
| 2025-08-08 | 9,260.00 | 9,390.00 | 9,200.00 | 9,290.00 | 9,290.00 | 40,474 |
| 2025-08-07 | 9,280.00 | 9,340.00 | 9,250.00 | 9,260.00 | 9,260.00 | 26,673 |
| 2025-08-06 | 9,120.00 | 9,250.00 | 9,070.00 | 9,250.00 | 9,250.00 | 30,084 |
| 2025-08-05 | 9,060.00 | 9,170.00 | 9,020.00 | 9,070.00 | 9,070.00 | 23,876 |
| 2025-08-04 | 9,000.00 | 9,040.00 | 8,830.00 | 9,030.00 | 9,030.00 | 37,537 |
| 2025-08-01 | 9,250.00 | 9,250.00 | 8,990.00 | 9,000.00 | 9,000.00 | 62,574 |
| 2025-07-31 | 9,490.00 | 9,520.00 | 9,180.00 | 9,250.00 | 9,250.00 | 57,903 |
| 2025-07-30 | 9,240.00 | 9,480.00 | 9,210.00 | 9,350.00 | 9,350.00 | 72,994 |
| 2025-07-29 | 9,180.00 | 9,280.00 | 9,030.00 | 9,240.00 | 9,240.00 | 39,024 |
| 2025-07-28 | 9,250.00 | 9,270.00 | 9,100.00 | 9,190.00 | 9,190.00 | 40,946 |
| 2025-07-25 | 9,350.00 | 9,360.00 | 9,150.00 | 9,180.00 | 9,180.00 | 50,252 |
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.