Central Motek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,950.00 | 7,050.00 | 6,870.00 | 6,970.00 | 6,970.00 | 18,347 |
| 2024-07-25 | 7,410.00 | 7,410.00 | 6,910.00 | 6,950.00 | 6,950.00 | 59,020 |
| 2024-07-24 | 7,350.00 | 7,680.00 | 7,310.00 | 7,450.00 | 7,450.00 | 18,367 |
| 2024-07-23 | 7,490.00 | 7,710.00 | 7,310.00 | 7,450.00 | 7,450.00 | 16,971 |
| 2024-07-22 | 7,770.00 | 7,770.00 | 7,490.00 | 7,490.00 | 7,490.00 | 12,964 |
| 2024-07-19 | 7,460.00 | 7,900.00 | 7,330.00 | 7,770.00 | 7,770.00 | 16,395 |
| 2024-07-18 | 7,500.00 | 7,620.00 | 7,340.00 | 7,470.00 | 7,470.00 | 13,777 |
| 2024-07-17 | 7,830.00 | 7,910.00 | 7,500.00 | 7,620.00 | 7,620.00 | 16,693 |
| 2024-07-16 | 7,860.00 | 7,950.00 | 7,790.00 | 7,830.00 | 7,830.00 | 5,487 |
| 2024-07-15 | 8,000.00 | 8,010.00 | 7,880.00 | 7,940.00 | 7,940.00 | 8,214 |
| 2024-07-12 | 8,170.00 | 8,170.00 | 7,920.00 | 7,940.00 | 7,940.00 | 15,695 |
| 2024-07-11 | 8,190.00 | 8,240.00 | 8,050.00 | 8,120.00 | 8,120.00 | 9,132 |
| 2024-07-10 | 8,180.00 | 8,230.00 | 8,070.00 | 8,190.00 | 8,190.00 | 9,823 |
| 2024-07-09 | 8,170.00 | 8,220.00 | 8,100.00 | 8,180.00 | 8,180.00 | 5,343 |
| 2024-07-08 | 8,190.00 | 8,190.00 | 8,050.00 | 8,170.00 | 8,170.00 | 4,050 |
| 2024-07-05 | 8,190.00 | 8,220.00 | 8,070.00 | 8,150.00 | 8,150.00 | 10,933 |
| 2024-07-04 | 8,390.00 | 8,600.00 | 8,130.00 | 8,130.00 | 8,130.00 | 6,459 |
| 2024-07-03 | 8,360.00 | 8,730.00 | 8,110.00 | 8,390.00 | 8,390.00 | 9,901 |
| 2024-07-02 | 8,220.00 | 8,400.00 | 8,220.00 | 8,310.00 | 8,310.00 | 8,062 |
| 2024-07-01 | 8,470.00 | 8,520.00 | 8,310.00 | 8,310.00 | 8,310.00 | 5,156 |
| 2024-06-28 | 8,430.00 | 8,510.00 | 8,430.00 | 8,470.00 | 8,470.00 | 2,098 |
| 2024-06-27 | 8,590.00 | 8,590.00 | 8,320.00 | 8,550.00 | 8,550.00 | 5,644 |
| 2024-06-26 | 8,710.00 | 8,790.00 | 8,520.00 | 8,540.00 | 8,540.00 | 5,033 |
| 2024-06-25 | 8,470.00 | 8,560.00 | 8,310.00 | 8,540.00 | 8,540.00 | 7,819 |
| 2024-06-24 | 8,510.00 | 8,580.00 | 8,420.00 | 8,510.00 | 8,510.00 | 7,294 |
| 2024-06-21 | 8,390.00 | 9,040.00 | 8,390.00 | 8,640.00 | 8,640.00 | 13,317 |
| 2024-06-20 | 8,520.00 | 8,650.00 | 8,340.00 | 8,580.00 | 8,580.00 | 14,703 |
| 2024-06-19 | 8,610.00 | 8,790.00 | 8,590.00 | 8,600.00 | 8,600.00 | 11,866 |
| 2024-06-18 | 8,870.00 | 8,870.00 | 8,660.00 | 8,710.00 | 8,710.00 | 11,468 |
| 2024-06-17 | 8,960.00 | 8,960.00 | 8,660.00 | 8,860.00 | 8,860.00 | 18,317 |
| 2024-06-14 | 8,960.00 | 9,080.00 | 8,820.00 | 8,960.00 | 8,960.00 | 3,603 |
| 2024-06-13 | 9,000.00 | 9,080.00 | 8,750.00 | 9,030.00 | 9,030.00 | 8,132 |
| 2024-06-12 | 9,000.00 | 9,030.00 | 8,910.00 | 8,990.00 | 8,990.00 | 4,409 |
| 2024-06-11 | 8,940.00 | 9,090.00 | 8,910.00 | 9,000.00 | 9,000.00 | 6,038 |
| 2024-06-10 | 9,060.00 | 9,090.00 | 8,940.00 | 9,050.00 | 9,050.00 | 4,139 |
| 2024-06-07 | 9,110.00 | 9,200.00 | 9,000.00 | 9,090.00 | 9,090.00 | 6,745 |
| 2024-06-05 | 9,190.00 | 9,190.00 | 8,990.00 | 9,110.00 | 9,110.00 | 6,169 |
| 2024-06-04 | 9,190.00 | 9,190.00 | 9,030.00 | 9,190.00 | 9,190.00 | 4,529 |
| 2024-06-03 | 9,210.00 | 9,250.00 | 9,080.00 | 9,170.00 | 9,170.00 | 5,750 |
| 2024-05-31 | 9,110.00 | 9,260.00 | 9,050.00 | 9,200.00 | 9,200.00 | 4,830 |
| 2024-05-30 | 8,970.00 | 9,150.00 | 8,970.00 | 9,150.00 | 9,150.00 | 6,896 |
| 2024-05-29 | 9,180.00 | 9,230.00 | 9,080.00 | 9,150.00 | 9,150.00 | 4,440 |
| 2024-05-28 | 9,060.00 | 9,180.00 | 9,010.00 | 9,180.00 | 9,180.00 | 8,647 |
| 2024-05-27 | 9,000.00 | 9,030.00 | 8,940.00 | 9,030.00 | 9,030.00 | 5,460 |
| 2024-05-24 | 9,140.00 | 9,140.00 | 8,950.00 | 8,960.00 | 8,960.00 | 12,763 |
| 2024-05-23 | 9,180.00 | 9,180.00 | 8,910.00 | 9,140.00 | 9,140.00 | 4,685 |
| 2024-05-22 | 9,290.00 | 9,290.00 | 9,100.00 | 9,160.00 | 9,160.00 | 6,857 |
| 2024-05-21 | 9,040.00 | 9,190.00 | 9,040.00 | 9,150.00 | 9,150.00 | 4,828 |
| 2024-05-20 | 9,130.00 | 9,210.00 | 9,100.00 | 9,170.00 | 9,170.00 | 2,640 |
| 2024-05-17 | 9,120.00 | 9,270.00 | 8,980.00 | 9,190.00 | 9,190.00 | 7,103 |
| 2024-05-16 | 9,220.00 | 9,320.00 | 9,010.00 | 9,220.00 | 9,220.00 | 5,451 |
| 2024-05-14 | 9,080.00 | 9,290.00 | 9,070.00 | 9,220.00 | 9,220.00 | 6,860 |
| 2024-05-13 | 9,140.00 | 9,310.00 | 9,040.00 | 9,080.00 | 9,080.00 | 10,557 |
| 2024-05-10 | 9,300.00 | 9,440.00 | 9,210.00 | 9,260.00 | 9,260.00 | 7,424 |
| 2024-05-09 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | 5,892 |
| 2024-05-08 | 9,410.00 | 9,530.00 | 9,340.00 | 9,500.00 | 9,500.00 | 5,238 |
| 2024-05-07 | 9,470.00 | 9,470.00 | 9,360.00 | 9,450.00 | 9,450.00 | 8,039 |
| 2024-05-03 | 9,470.00 | 9,490.00 | 9,300.00 | 9,470.00 | 9,470.00 | 8,299 |
| 2024-05-02 | 9,480.00 | 9,500.00 | 9,300.00 | 9,480.00 | 9,480.00 | 9,695 |
| 2024-04-30 | 9,760.00 | 9,880.00 | 9,430.00 | 9,480.00 | 9,480.00 | 18,534 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.