Motrex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 10,300.00 | 10,380.00 | 10,160.00 | 10,370.00 | 10,184.17 | 68,351 |
| 2025-01-23 | 10,630.00 | 10,750.00 | 10,250.00 | 10,270.00 | 10,085.96 | 163,930 |
| 2025-01-22 | 10,430.00 | 10,760.00 | 10,320.00 | 10,750.00 | 10,557.36 | 199,680 |
| 2025-01-21 | 10,440.00 | 10,580.00 | 10,230.00 | 10,390.00 | 10,203.81 | 111,700 |
| 2025-01-20 | 10,460.00 | 10,470.00 | 10,270.00 | 10,400.00 | 10,213.63 | 89,831 |
| 2025-01-17 | 10,530.00 | 10,530.00 | 10,300.00 | 10,360.00 | 10,174.35 | 72,632 |
| 2025-01-16 | 10,590.00 | 10,720.00 | 10,450.00 | 10,530.00 | 10,341.30 | 140,148 |
| 2025-01-15 | 10,660.00 | 10,680.00 | 10,320.00 | 10,340.00 | 10,154.70 | 156,921 |
| 2025-01-14 | 10,360.00 | 10,550.00 | 10,290.00 | 10,500.00 | 10,311.84 | 125,615 |
| 2025-01-13 | 10,480.00 | 10,500.00 | 10,280.00 | 10,360.00 | 10,174.35 | 130,384 |
| 2025-01-10 | 10,380.00 | 10,840.00 | 10,320.00 | 10,590.00 | 10,400.22 | 410,461 |
| 2025-01-09 | 10,150.00 | 10,400.00 | 10,090.00 | 10,380.00 | 10,193.99 | 139,854 |
| 2025-01-08 | 10,040.00 | 10,240.00 | 9,970.00 | 10,240.00 | 10,056.50 | 94,480 |
| 2025-01-07 | 10,250.00 | 10,320.00 | 10,130.00 | 10,170.00 | 9,987.75 | 167,367 |
| 2025-01-06 | 10,190.00 | 10,380.00 | 10,120.00 | 10,240.00 | 10,056.50 | 210,683 |
| 2025-01-03 | 10,090.00 | 10,180.00 | 9,950.00 | 10,100.00 | 9,919.00 | 134,970 |
| 2025-01-02 | 9,530.00 | 10,060.00 | 9,430.00 | 10,060.00 | 9,879.72 | 250,785 |
| 2024-12-30 | 9,250.00 | 9,510.00 | 9,150.00 | 9,490.00 | 9,319.94 | 102,915 |
| 2024-12-27 | 9,580.00 | 9,580.00 | 9,110.00 | 9,250.00 | 9,084.24 | 140,689 |
| 2024-12-26 | 9,640.00 | 9,880.00 | 9,490.00 | 9,590.00 | 9,418.14 | 173,075 |
| 2024-12-24 | 9,670.00 | 9,750.00 | 9,530.00 | 9,530.00 | 9,359.22 | 77,409 |
| 2024-12-23 | 9,450.00 | 9,690.00 | 9,450.00 | 9,670.00 | 9,496.71 | 80,189 |
| 2024-12-20 | 9,880.00 | 9,890.00 | 9,370.00 | 9,400.00 | 9,231.55 | 148,303 |
| 2024-12-19 | 9,700.00 | 10,000.00 | 9,700.00 | 9,870.00 | 9,693.13 | 127,543 |
| 2024-12-18 | 9,880.00 | 10,200.00 | 9,840.00 | 10,090.00 | 9,909.18 | 311,658 |
| 2024-12-17 | 9,920.00 | 9,960.00 | 9,710.00 | 9,830.00 | 9,653.84 | 138,240 |
| 2024-12-16 | 10,050.00 | 10,070.00 | 9,770.00 | 9,880.00 | 9,702.95 | 165,103 |
| 2024-12-13 | 9,450.00 | 9,780.00 | 9,450.00 | 9,710.00 | 9,535.99 | 120,245 |
| 2024-12-12 | 9,710.00 | 9,790.00 | 9,420.00 | 9,560.00 | 9,388.68 | 193,215 |
| 2024-12-11 | 9,520.00 | 9,610.00 | 9,270.00 | 9,560.00 | 9,388.68 | 130,092 |
| 2024-12-10 | 8,780.00 | 9,350.00 | 8,780.00 | 9,290.00 | 9,123.52 | 189,379 |
| 2024-12-09 | 9,370.00 | 9,400.00 | 8,770.00 | 8,770.00 | 8,612.84 | 288,209 |
| 2024-12-06 | 9,890.00 | 10,080.00 | 9,250.00 | 9,610.00 | 9,437.79 | 285,664 |
| 2024-12-05 | 10,200.00 | 10,210.00 | 9,870.00 | 9,880.00 | 9,702.95 | 191,898 |
| 2024-12-04 | 10,140.00 | 10,390.00 | 10,020.00 | 10,200.00 | 10,017.21 | 216,951 |
| 2024-12-03 | 10,730.00 | 10,940.00 | 10,400.00 | 10,490.00 | 10,302.02 | 201,309 |
| 2024-12-02 | 10,730.00 | 10,960.00 | 10,330.00 | 10,650.00 | 10,459.15 | 184,602 |
| 2024-11-29 | 11,200.00 | 11,350.00 | 10,570.00 | 10,600.00 | 10,410.04 | 221,690 |
| 2024-11-28 | 11,130.00 | 11,180.00 | 10,980.00 | 11,050.00 | 10,851.98 | 124,403 |
| 2024-11-27 | 11,650.00 | 11,710.00 | 11,020.00 | 11,160.00 | 10,960.01 | 361,198 |
| 2024-11-26 | 11,420.00 | 11,750.00 | 11,250.00 | 11,730.00 | 11,519.79 | 290,484 |
| 2024-11-25 | 11,400.00 | 11,480.00 | 11,170.00 | 11,350.00 | 11,146.60 | 203,264 |
| 2024-11-22 | 11,400.00 | 11,550.00 | 11,260.00 | 11,400.00 | 11,195.71 | 182,625 |
| 2024-11-21 | 11,430.00 | 11,680.00 | 11,260.00 | 11,400.00 | 11,195.71 | 248,063 |
| 2024-11-20 | 11,940.00 | 11,940.00 | 11,340.00 | 11,420.00 | 11,215.35 | 309,542 |
| 2024-11-19 | 11,660.00 | 12,400.00 | 11,530.00 | 11,700.00 | 11,490.33 | 1,668,939 |
| 2024-11-18 | 10,980.00 | 12,050.00 | 10,800.00 | 11,510.00 | 11,303.74 | 1,618,363 |
| 2024-11-15 | 10,410.00 | 10,570.00 | 10,010.00 | 10,470.00 | 10,282.37 | 220,897 |
| 2024-11-14 | 10,640.00 | 10,920.00 | 10,500.00 | 10,650.00 | 10,459.15 | 181,852 |
| 2024-11-13 | 10,330.00 | 10,640.00 | 10,230.00 | 10,390.00 | 10,203.81 | 197,948 |
| 2024-11-12 | 11,290.00 | 11,350.00 | 10,500.00 | 10,500.00 | 10,311.84 | 283,232 |
| 2024-11-11 | 10,740.00 | 11,170.00 | 10,600.00 | 11,070.00 | 10,871.62 | 320,965 |
| 2024-11-08 | 10,970.00 | 11,090.00 | 10,730.00 | 10,730.00 | 10,537.71 | 161,191 |
| 2024-11-07 | 11,180.00 | 11,450.00 | 10,750.00 | 10,800.00 | 10,606.46 | 607,193 |
| 2024-11-06 | 10,170.00 | 10,620.00 | 10,120.00 | 10,620.00 | 10,429.69 | 287,837 |
| 2024-11-05 | 10,020.00 | 10,170.00 | 10,020.00 | 10,120.00 | 9,938.65 | 54,037 |
| 2024-11-04 | 9,920.00 | 10,130.00 | 9,870.00 | 10,080.00 | 9,899.36 | 63,855 |
| 2024-11-01 | 9,970.00 | 10,030.00 | 9,870.00 | 9,920.00 | 9,742.23 | 96,047 |
| 2024-10-31 | 10,190.00 | 10,190.00 | 9,960.00 | 10,080.00 | 9,899.36 | 70,469 |
| 2024-10-30 | 10,130.00 | 10,340.00 | 10,060.00 | 10,200.00 | 10,017.21 | 116,205 |
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.