Motrex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8,910.00 | 8,930.00 | 8,760.00 | 8,770.00 | 8,612.84 | 38,108 |
| 2025-04-24 | 8,880.00 | 9,000.00 | 8,640.00 | 8,800.00 | 8,642.30 | 81,546 |
| 2025-04-23 | 8,690.00 | 8,800.00 | 8,580.00 | 8,800.00 | 8,642.30 | 97,132 |
| 2025-04-22 | 8,440.00 | 8,480.00 | 8,350.00 | 8,450.00 | 8,298.57 | 36,457 |
| 2025-04-21 | 8,650.00 | 8,800.00 | 8,440.00 | 8,450.00 | 8,298.57 | 40,522 |
| 2025-04-18 | 8,400.00 | 8,710.00 | 8,300.00 | 8,570.00 | 8,416.42 | 46,364 |
| 2025-04-17 | 8,360.00 | 8,470.00 | 8,260.00 | 8,470.00 | 8,318.21 | 26,699 |
| 2025-04-16 | 8,510.00 | 8,520.00 | 8,320.00 | 8,320.00 | 8,170.90 | 62,042 |
| 2025-04-15 | 8,450.00 | 8,720.00 | 8,400.00 | 8,610.00 | 8,455.71 | 63,822 |
| 2025-04-14 | 8,130.00 | 8,280.00 | 8,090.00 | 8,260.00 | 8,111.98 | 49,082 |
| 2025-04-11 | 8,050.00 | 8,140.00 | 7,880.00 | 8,140.00 | 7,994.13 | 37,003 |
| 2025-04-10 | 7,970.00 | 8,130.00 | 7,900.00 | 8,110.00 | 7,964.67 | 69,197 |
| 2025-04-09 | 7,550.00 | 7,820.00 | 7,500.00 | 7,570.00 | 7,434.34 | 70,406 |
| 2025-04-08 | 7,950.00 | 8,100.00 | 7,510.00 | 7,840.00 | 7,699.50 | 62,184 |
| 2025-04-07 | 8,050.00 | 8,330.00 | 7,800.00 | 7,800.00 | 7,660.22 | 93,225 |
| 2025-04-04 | 8,250.00 | 8,600.00 | 8,200.00 | 8,480.00 | 8,328.04 | 88,062 |
| 2025-04-03 | 8,400.00 | 8,540.00 | 8,250.00 | 8,420.00 | 8,269.11 | 105,963 |
| 2025-04-02 | 8,850.00 | 8,900.00 | 8,560.00 | 8,610.00 | 8,455.71 | 65,827 |
| 2025-04-01 | 8,630.00 | 8,940.00 | 8,630.00 | 8,820.00 | 8,661.94 | 51,836 |
| 2025-03-31 | 9,000.00 | 9,000.00 | 8,570.00 | 8,630.00 | 8,475.35 | 134,949 |
| 2025-03-28 | 9,320.00 | 9,320.00 | 9,070.00 | 9,150.00 | 8,986.03 | 72,179 |
| 2025-03-27 | 9,620.00 | 9,660.00 | 9,330.00 | 9,410.00 | 9,241.37 | 98,913 |
| 2025-03-26 | 9,800.00 | 9,870.00 | 9,670.00 | 9,730.00 | 9,555.64 | 50,887 |
| 2025-03-25 | 9,830.00 | 10,140.00 | 9,640.00 | 9,670.00 | 9,496.71 | 124,725 |
| 2025-03-24 | 9,550.00 | 9,770.00 | 9,520.00 | 9,680.00 | 9,506.53 | 50,915 |
| 2025-03-21 | 9,590.00 | 9,670.00 | 9,430.00 | 9,570.00 | 9,398.50 | 91,160 |
| 2025-03-20 | 9,630.00 | 9,730.00 | 9,580.00 | 9,600.00 | 9,427.96 | 84,567 |
| 2025-03-19 | 9,500.00 | 9,610.00 | 9,420.00 | 9,550.00 | 9,378.86 | 70,141 |
| 2025-03-18 | 9,540.00 | 9,600.00 | 9,500.00 | 9,510.00 | 9,339.58 | 46,327 |
| 2025-03-17 | 9,630.00 | 9,630.00 | 9,480.00 | 9,530.00 | 9,359.22 | 58,336 |
| 2025-03-14 | 9,420.00 | 9,610.00 | 9,400.00 | 9,560.00 | 9,388.68 | 55,074 |
| 2025-03-13 | 9,700.00 | 9,780.00 | 9,460.00 | 9,460.00 | 9,290.47 | 113,152 |
| 2025-03-12 | 9,580.00 | 9,700.00 | 9,580.00 | 9,610.00 | 9,437.79 | 48,631 |
| 2025-03-11 | 9,700.00 | 9,750.00 | 9,440.00 | 9,580.00 | 9,408.32 | 129,637 |
| 2025-03-10 | 9,750.00 | 10,000.00 | 9,750.00 | 9,860.00 | 9,683.31 | 79,489 |
| 2025-03-07 | 9,980.00 | 10,000.00 | 9,750.00 | 9,770.00 | 9,594.92 | 84,007 |
| 2025-03-06 | 9,970.00 | 10,190.00 | 9,920.00 | 9,970.00 | 9,791.33 | 100,524 |
| 2025-03-05 | 9,790.00 | 10,020.00 | 9,720.00 | 9,970.00 | 9,791.33 | 140,991 |
| 2025-03-04 | 9,590.00 | 9,830.00 | 9,500.00 | 9,600.00 | 9,427.96 | 112,294 |
| 2025-02-28 | 10,050.00 | 10,180.00 | 9,850.00 | 9,860.00 | 9,683.31 | 167,055 |
| 2025-02-27 | 10,800.00 | 11,100.00 | 10,230.00 | 10,290.00 | 10,105.60 | 246,251 |
| 2025-02-26 | 10,750.00 | 10,860.00 | 10,750.00 | 10,860.00 | 10,665.39 | 60,373 |
| 2025-02-25 | 10,870.00 | 10,960.00 | 10,780.00 | 10,820.00 | 10,626.10 | 65,240 |
| 2025-02-24 | 10,660.00 | 10,990.00 | 10,520.00 | 10,990.00 | 10,793.06 | 112,160 |
| 2025-02-21 | 10,680.00 | 10,920.00 | 10,680.00 | 10,790.00 | 10,596.64 | 75,604 |
| 2025-02-20 | 10,890.00 | 11,030.00 | 10,700.00 | 10,720.00 | 10,527.89 | 137,813 |
| 2025-02-19 | 11,010.00 | 11,070.00 | 10,900.00 | 10,980.00 | 10,783.23 | 148,227 |
| 2025-02-18 | 11,040.00 | 11,090.00 | 10,820.00 | 10,960.00 | 10,763.59 | 124,868 |
| 2025-02-17 | 10,900.00 | 11,270.00 | 10,890.00 | 10,950.00 | 10,753.77 | 190,235 |
| 2025-02-14 | 11,090.00 | 11,090.00 | 10,740.00 | 10,790.00 | 10,596.64 | 186,358 |
| 2025-02-13 | 10,610.00 | 11,190.00 | 10,610.00 | 11,090.00 | 10,891.26 | 340,111 |
| 2025-02-12 | 10,780.00 | 10,780.00 | 10,500.00 | 10,510.00 | 10,321.66 | 96,666 |
| 2025-02-11 | 11,000.00 | 11,000.00 | 10,730.00 | 10,750.00 | 10,557.36 | 133,967 |
| 2025-02-10 | 10,860.00 | 11,000.00 | 10,580.00 | 10,930.00 | 10,734.13 | 249,887 |
| 2025-02-07 | 10,330.00 | 10,920.00 | 10,140.00 | 10,860.00 | 10,665.39 | 443,877 |
| 2025-02-06 | 10,350.00 | 10,370.00 | 10,190.00 | 10,320.00 | 10,135.06 | 80,045 |
| 2025-02-05 | 10,200.00 | 10,390.00 | 10,110.00 | 10,350.00 | 10,164.52 | 91,974 |
| 2025-02-04 | 10,130.00 | 10,280.00 | 10,040.00 | 10,100.00 | 9,919.00 | 96,242 |
| 2025-02-03 | 10,500.00 | 10,500.00 | 9,930.00 | 10,000.00 | 9,820.80 | 197,218 |
| 2025-01-31 | 10,430.00 | 10,650.00 | 10,410.00 | 10,590.00 | 10,400.22 | 173,823 |
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.