Motrex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 10,100.00 | 10,110.00 | 9,940.00 | 10,110.00 | 9,928.83 | 89,952 |
| 2024-10-28 | 9,950.00 | 10,150.00 | 9,920.00 | 10,130.00 | 9,948.47 | 88,845 |
| 2024-10-25 | 10,130.00 | 10,250.00 | 9,910.00 | 9,950.00 | 9,771.69 | 156,710 |
| 2024-10-24 | 10,200.00 | 10,210.00 | 9,980.00 | 10,000.00 | 9,820.80 | 159,474 |
| 2024-10-23 | 9,960.00 | 10,110.00 | 9,770.00 | 10,000.00 | 9,820.80 | 115,515 |
| 2024-10-22 | 10,170.00 | 10,180.00 | 9,870.00 | 9,890.00 | 9,712.77 | 186,852 |
| 2024-10-21 | 10,210.00 | 10,280.00 | 10,160.00 | 10,170.00 | 9,987.75 | 76,186 |
| 2024-10-18 | 10,460.00 | 10,500.00 | 10,140.00 | 10,210.00 | 10,027.03 | 146,931 |
| 2024-10-17 | 10,550.00 | 10,630.00 | 10,420.00 | 10,460.00 | 10,272.55 | 89,948 |
| 2024-10-16 | 10,650.00 | 10,650.00 | 10,430.00 | 10,550.00 | 10,360.94 | 104,995 |
| 2024-10-15 | 10,700.00 | 10,900.00 | 10,620.00 | 10,670.00 | 10,478.79 | 119,119 |
| 2024-10-14 | 11,000.00 | 11,060.00 | 10,710.00 | 10,730.00 | 10,537.71 | 186,316 |
| 2024-10-11 | 11,460.00 | 12,060.00 | 11,080.00 | 11,150.00 | 10,950.19 | 547,694 |
| 2024-10-10 | 11,570.00 | 11,600.00 | 11,310.00 | 11,460.00 | 11,254.63 | 174,343 |
| 2024-10-08 | 11,650.00 | 11,810.00 | 11,470.00 | 11,480.00 | 11,274.27 | 293,348 |
| 2024-10-07 | 12,310.00 | 12,420.00 | 12,040.00 | 12,060.00 | 11,843.88 | 396,835 |
| 2024-10-04 | 11,800.00 | 12,090.00 | 11,500.00 | 12,080.00 | 11,863.52 | 310,785 |
| 2024-10-02 | 11,870.00 | 12,240.00 | 11,610.00 | 11,970.00 | 11,755.49 | 419,325 |
| 2024-09-30 | 12,100.00 | 12,160.00 | 11,880.00 | 12,000.00 | 11,784.96 | 190,944 |
| 2024-09-27 | 12,220.00 | 12,220.00 | 11,940.00 | 11,980.00 | 11,765.31 | 329,126 |
| 2024-09-26 | 12,030.00 | 12,220.00 | 12,000.00 | 12,220.00 | 12,001.01 | 394,666 |
| 2024-09-25 | 12,230.00 | 12,230.00 | 11,810.00 | 11,900.00 | 11,686.75 | 361,366 |
| 2024-09-24 | 12,580.00 | 12,580.00 | 11,970.00 | 12,150.00 | 11,932.27 | 877,998 |
| 2024-09-23 | 12,070.00 | 12,530.00 | 11,950.00 | 12,180.00 | 11,961.73 | 1,053,387 |
| 2024-09-20 | 12,000.00 | 12,220.00 | 11,910.00 | 12,070.00 | 11,853.70 | 875,744 |
| 2024-09-19 | 11,260.00 | 12,620.00 | 10,910.00 | 11,990.00 | 11,775.14 | 4,878,274 |
| 2024-09-13 | 10,720.00 | 11,100.00 | 10,680.00 | 11,000.00 | 10,802.88 | 427,518 |
| 2024-09-12 | 10,800.00 | 11,580.00 | 10,660.00 | 10,700.00 | 10,508.25 | 1,474,674 |
| 2024-09-11 | 10,540.00 | 10,830.00 | 10,250.00 | 10,260.00 | 10,076.14 | 333,792 |
| 2024-09-10 | 10,880.00 | 10,990.00 | 10,340.00 | 10,340.00 | 10,154.70 | 257,647 |
| 2024-09-09 | 10,470.00 | 10,970.00 | 10,350.00 | 10,880.00 | 10,685.03 | 319,573 |
| 2024-09-06 | 11,830.00 | 12,270.00 | 10,810.00 | 10,820.00 | 10,626.10 | 2,731,860 |
| 2024-09-05 | 10,590.00 | 11,160.00 | 10,340.00 | 11,160.00 | 10,960.01 | 576,845 |
| 2024-09-04 | 10,430.00 | 10,700.00 | 10,400.00 | 10,590.00 | 10,400.22 | 229,003 |
| 2024-09-03 | 11,100.00 | 11,220.00 | 10,920.00 | 10,970.00 | 10,773.41 | 295,547 |
| 2024-09-02 | 11,500.00 | 11,930.00 | 11,050.00 | 11,180.00 | 10,979.65 | 1,546,658 |
| 2024-08-30 | 10,490.00 | 10,740.00 | 10,420.00 | 10,630.00 | 10,439.51 | 578,636 |
| 2024-08-29 | 10,980.00 | 12,380.00 | 10,430.00 | 10,490.00 | 10,302.02 | 3,867,955 |
| 2024-08-28 | 10,010.00 | 10,180.00 | 9,860.00 | 10,110.00 | 9,928.83 | 195,541 |
| 2024-08-27 | 9,960.00 | 9,990.00 | 9,760.00 | 9,910.00 | 9,732.41 | 84,751 |
| 2024-08-26 | 10,150.00 | 10,260.00 | 9,930.00 | 9,950.00 | 9,771.69 | 97,758 |
| 2024-08-23 | 10,150.00 | 10,230.00 | 10,010.00 | 10,140.00 | 9,958.29 | 69,453 |
| 2024-08-22 | 10,400.00 | 10,450.00 | 10,150.00 | 10,230.00 | 10,046.67 | 76,068 |
| 2024-08-21 | 10,300.00 | 10,390.00 | 10,220.00 | 10,380.00 | 10,193.99 | 78,617 |
| 2024-08-20 | 10,240.00 | 10,500.00 | 10,240.00 | 10,400.00 | 10,213.63 | 117,232 |
| 2024-08-19 | 10,720.00 | 10,860.00 | 10,210.00 | 10,250.00 | 10,066.32 | 177,564 |
| 2024-08-16 | 10,640.00 | 10,950.00 | 10,470.00 | 10,800.00 | 10,606.46 | 156,799 |
| 2024-08-14 | 10,300.00 | 10,500.00 | 10,240.00 | 10,380.00 | 10,193.99 | 104,483 |
| 2024-08-13 | 10,490.00 | 10,500.00 | 10,030.00 | 10,150.00 | 9,968.11 | 105,212 |
| 2024-08-12 | 9,890.00 | 10,490.00 | 9,850.00 | 10,430.00 | 10,243.09 | 170,088 |
| 2024-08-09 | 9,720.00 | 10,150.00 | 9,710.00 | 9,870.00 | 9,693.13 | 305,397 |
| 2024-08-08 | 9,450.00 | 9,750.00 | 9,310.00 | 9,490.00 | 9,319.94 | 149,553 |
| 2024-08-07 | 9,750.00 | 9,950.00 | 9,640.00 | 9,640.00 | 9,467.25 | 190,644 |
| 2024-08-06 | 9,200.00 | 9,920.00 | 9,200.00 | 9,790.00 | 9,614.56 | 290,405 |
| 2024-08-05 | 10,850.00 | 10,890.00 | 9,200.00 | 9,200.00 | 9,035.13 | 329,185 |
| 2024-08-02 | 11,400.00 | 11,400.00 | 10,980.00 | 10,990.00 | 10,793.06 | 137,022 |
| 2024-08-01 | 11,340.00 | 11,660.00 | 11,340.00 | 11,600.00 | 11,392.12 | 56,671 |
| 2024-07-31 | 11,550.00 | 11,570.00 | 11,240.00 | 11,340.00 | 11,136.78 | 100,314 |
| 2024-07-30 | 11,740.00 | 11,740.00 | 11,530.00 | 11,530.00 | 11,323.38 | 79,396 |
| 2024-07-29 | 11,800.00 | 11,950.00 | 11,740.00 | 11,740.00 | 11,529.62 | 75,022 |
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.