Motrex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9,350.00 | 9,360.00 | 9,200.00 | 9,310.00 | 9,310.00 | 62,889 |
| 2025-07-23 | 9,150.00 | 9,330.00 | 9,070.00 | 9,300.00 | 9,300.00 | 81,863 |
| 2025-07-22 | 9,220.00 | 9,270.00 | 9,050.00 | 9,130.00 | 9,130.00 | 59,329 |
| 2025-07-21 | 9,280.00 | 9,310.00 | 9,200.00 | 9,200.00 | 9,200.00 | 41,523 |
| 2025-07-18 | 9,150.00 | 9,250.00 | 9,110.00 | 9,200.00 | 9,200.00 | 63,288 |
| 2025-07-17 | 9,110.00 | 9,140.00 | 9,020.00 | 9,120.00 | 9,120.00 | 55,892 |
| 2025-07-16 | 9,120.00 | 9,150.00 | 9,040.00 | 9,050.00 | 9,050.00 | 33,424 |
| 2025-07-15 | 9,080.00 | 9,140.00 | 9,030.00 | 9,110.00 | 9,110.00 | 41,091 |
| 2025-07-14 | 9,100.00 | 9,170.00 | 9,040.00 | 9,140.00 | 9,140.00 | 44,925 |
| 2025-07-11 | 9,130.00 | 9,170.00 | 9,070.00 | 9,100.00 | 9,100.00 | 44,862 |
| 2025-07-10 | 9,070.00 | 9,100.00 | 9,000.00 | 9,060.00 | 9,060.00 | 39,896 |
| 2025-07-09 | 9,050.00 | 9,080.00 | 9,000.00 | 9,040.00 | 9,040.00 | 17,784 |
| 2025-07-08 | 8,900.00 | 9,130.00 | 8,900.00 | 9,130.00 | 9,130.00 | 35,028 |
| 2025-07-07 | 9,030.00 | 9,070.00 | 8,960.00 | 9,020.00 | 9,020.00 | 32,929 |
| 2025-07-04 | 9,100.00 | 9,180.00 | 9,070.00 | 9,120.00 | 9,120.00 | 40,178 |
| 2025-07-03 | 9,000.00 | 9,130.00 | 9,000.00 | 9,130.00 | 9,130.00 | 54,092 |
| 2025-07-02 | 8,920.00 | 9,030.00 | 8,800.00 | 8,990.00 | 8,990.00 | 57,755 |
| 2025-07-01 | 8,870.00 | 9,010.00 | 8,870.00 | 8,910.00 | 8,910.00 | 31,890 |
| 2025-06-30 | 8,930.00 | 9,030.00 | 8,870.00 | 8,890.00 | 8,890.00 | 46,876 |
| 2025-06-27 | 9,190.00 | 9,190.00 | 8,930.00 | 8,930.00 | 8,930.00 | 53,849 |
| 2025-06-26 | 9,230.00 | 9,250.00 | 9,000.00 | 9,040.00 | 8,878.00 | 79,944 |
| 2025-06-25 | 9,280.00 | 9,410.00 | 9,170.00 | 9,230.00 | 9,064.60 | 107,413 |
| 2025-06-24 | 9,300.00 | 9,480.00 | 9,180.00 | 9,300.00 | 9,133.34 | 147,289 |
| 2025-06-23 | 9,020.00 | 9,020.00 | 8,830.00 | 8,900.00 | 8,740.51 | 56,022 |
| 2025-06-20 | 9,020.00 | 9,150.00 | 8,960.00 | 9,110.00 | 8,946.75 | 48,568 |
| 2025-06-19 | 9,020.00 | 9,040.00 | 8,900.00 | 9,020.00 | 8,858.36 | 38,745 |
| 2025-06-18 | 8,810.00 | 8,980.00 | 8,810.00 | 8,960.00 | 8,799.43 | 44,425 |
| 2025-06-17 | 9,000.00 | 9,080.00 | 8,830.00 | 8,930.00 | 8,769.97 | 74,761 |
| 2025-06-16 | 8,960.00 | 8,980.00 | 8,730.00 | 8,930.00 | 8,769.97 | 85,472 |
| 2025-06-13 | 9,320.00 | 9,360.00 | 8,850.00 | 8,950.00 | 8,789.61 | 193,823 |
| 2025-06-12 | 9,500.00 | 9,580.00 | 9,160.00 | 9,340.00 | 9,172.62 | 566,997 |
| 2025-06-11 | 9,250.00 | 9,680.00 | 9,210.00 | 9,490.00 | 9,319.94 | 174,532 |
| 2025-06-10 | 9,200.00 | 9,260.00 | 9,030.00 | 9,180.00 | 9,015.49 | 68,090 |
| 2025-06-09 | 9,180.00 | 9,340.00 | 9,160.00 | 9,170.00 | 9,005.67 | 76,219 |
| 2025-06-05 | 9,300.00 | 9,310.00 | 9,160.00 | 9,190.00 | 9,025.31 | 77,694 |
| 2025-06-04 | 9,240.00 | 9,390.00 | 9,230.00 | 9,300.00 | 9,133.34 | 56,492 |
| 2025-06-02 | 9,320.00 | 9,400.00 | 9,170.00 | 9,230.00 | 9,064.60 | 51,332 |
| 2025-05-30 | 9,280.00 | 9,290.00 | 9,090.00 | 9,130.00 | 8,966.39 | 55,873 |
| 2025-05-29 | 9,450.00 | 9,450.00 | 9,250.00 | 9,370.00 | 9,202.09 | 63,584 |
| 2025-05-28 | 9,210.00 | 9,270.00 | 9,130.00 | 9,170.00 | 9,005.67 | 43,696 |
| 2025-05-27 | 9,080.00 | 9,160.00 | 9,060.00 | 9,080.00 | 8,917.28 | 32,514 |
| 2025-05-26 | 9,210.00 | 9,280.00 | 9,080.00 | 9,080.00 | 8,917.28 | 49,121 |
| 2025-05-23 | 9,110.00 | 9,170.00 | 9,020.00 | 9,080.00 | 8,917.28 | 59,795 |
| 2025-05-22 | 9,240.00 | 9,300.00 | 9,020.00 | 9,100.00 | 8,936.92 | 60,712 |
| 2025-05-21 | 9,280.00 | 9,590.00 | 9,200.00 | 9,270.00 | 9,103.88 | 120,220 |
| 2025-05-20 | 9,220.00 | 9,280.00 | 9,120.00 | 9,140.00 | 8,976.21 | 68,032 |
| 2025-05-19 | 9,150.00 | 9,240.00 | 9,020.00 | 9,150.00 | 8,986.03 | 66,032 |
| 2025-05-16 | 9,440.00 | 9,440.00 | 9,190.00 | 9,270.00 | 9,103.88 | 83,413 |
| 2025-05-15 | 9,300.00 | 9,430.00 | 9,190.00 | 9,370.00 | 9,202.09 | 86,811 |
| 2025-05-14 | 9,170.00 | 9,440.00 | 9,130.00 | 9,320.00 | 9,152.98 | 151,617 |
| 2025-05-13 | 9,000.00 | 9,050.00 | 8,850.00 | 8,850.00 | 8,691.40 | 54,938 |
| 2025-05-12 | 8,760.00 | 8,980.00 | 8,760.00 | 8,940.00 | 8,779.79 | 83,313 |
| 2025-05-09 | 8,630.00 | 8,690.00 | 8,570.00 | 8,690.00 | 8,534.27 | 47,193 |
| 2025-05-08 | 8,540.00 | 8,690.00 | 8,540.00 | 8,680.00 | 8,524.45 | 37,695 |
| 2025-05-07 | 8,580.00 | 8,620.00 | 8,460.00 | 8,580.00 | 8,426.24 | 38,996 |
| 2025-05-02 | 8,540.00 | 8,610.00 | 8,440.00 | 8,460.00 | 8,308.39 | 30,972 |
| 2025-04-30 | 8,730.00 | 8,830.00 | 8,540.00 | 8,550.00 | 8,396.78 | 67,138 |
| 2025-04-29 | 8,770.00 | 8,850.00 | 8,680.00 | 8,790.00 | 8,632.48 | 41,100 |
| 2025-04-28 | 8,920.00 | 9,020.00 | 8,700.00 | 8,710.00 | 8,553.91 | 90,428 |
| 2025-04-25 | 8,910.00 | 8,930.00 | 8,760.00 | 8,770.00 | 8,612.84 | 38,108 |
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.