Central Motek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9,450.00 | 9,500.00 | 9,300.00 | 9,460.00 | 9,460.00 | 7,879 |
| 2024-04-26 | 9,420.00 | 9,490.00 | 9,240.00 | 9,480.00 | 9,480.00 | 7,859 |
| 2024-04-25 | 9,400.00 | 9,500.00 | 9,350.00 | 9,400.00 | 9,400.00 | 8,068 |
| 2024-04-24 | 9,200.00 | 9,550.00 | 9,200.00 | 9,460.00 | 9,460.00 | 25,310 |
| 2024-04-23 | 9,100.00 | 9,260.00 | 9,010.00 | 9,150.00 | 9,150.00 | 12,640 |
| 2024-04-22 | 9,800.00 | 10,480.00 | 9,160.00 | 9,160.00 | 9,160.00 | 234,865 |
| 2024-04-19 | 9,100.00 | 9,230.00 | 8,810.00 | 9,230.00 | 9,230.00 | 12,088 |
| 2024-04-18 | 8,910.00 | 9,170.00 | 8,910.00 | 9,070.00 | 9,070.00 | 7,449 |
| 2024-04-17 | 8,850.00 | 9,090.00 | 8,800.00 | 8,910.00 | 8,910.00 | 7,609 |
| 2024-04-16 | 8,840.00 | 9,070.00 | 8,750.00 | 9,040.00 | 9,040.00 | 14,091 |
| 2024-04-15 | 9,220.00 | 9,270.00 | 8,920.00 | 9,020.00 | 9,020.00 | 16,440 |
| 2024-04-12 | 9,550.00 | 9,590.00 | 9,140.00 | 9,220.00 | 9,220.00 | 26,488 |
| 2024-04-11 | 9,550.00 | 9,850.00 | 9,460.00 | 9,540.00 | 9,540.00 | 14,812 |
| 2024-04-09 | 9,620.00 | 9,720.00 | 9,550.00 | 9,630.00 | 9,630.00 | 5,980 |
| 2024-04-08 | 9,580.00 | 9,750.00 | 9,580.00 | 9,620.00 | 9,620.00 | 18,164 |
| 2024-04-05 | 9,800.00 | 9,850.00 | 9,600.00 | 9,650.00 | 9,650.00 | 11,656 |
| 2024-04-04 | 9,930.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 16,301 |
| 2024-04-03 | 10,000.00 | 10,090.00 | 9,900.00 | 10,060.00 | 10,060.00 | 6,758 |
| 2024-04-02 | 10,030.00 | 10,240.00 | 10,030.00 | 10,070.00 | 10,070.00 | 6,278 |
| 2024-04-01 | 10,200.00 | 10,250.00 | 10,040.00 | 10,140.00 | 10,140.00 | 6,703 |
| 2024-03-29 | 9,960.00 | 10,200.00 | 9,960.00 | 10,200.00 | 10,200.00 | 21,290 |
| 2024-03-28 | 9,800.00 | 9,970.00 | 9,800.00 | 9,960.00 | 9,960.00 | 12,352 |
| 2024-03-27 | 9,830.00 | 9,870.00 | 9,720.00 | 9,800.00 | 9,800.00 | 8,304 |
| 2024-03-26 | 9,970.00 | 9,970.00 | 9,790.00 | 9,830.00 | 9,830.00 | 10,783 |
| 2024-03-25 | 9,950.00 | 10,030.00 | 9,840.00 | 9,920.00 | 9,920.00 | 9,425 |
| 2024-03-22 | 9,850.00 | 9,900.00 | 9,760.00 | 9,900.00 | 9,900.00 | 7,075 |
| 2024-03-21 | 9,820.00 | 9,900.00 | 9,790.00 | 9,850.00 | 9,850.00 | 20,062 |
| 2024-03-20 | 9,840.00 | 9,840.00 | 9,620.00 | 9,820.00 | 9,820.00 | 10,468 |
| 2024-03-19 | 9,850.00 | 9,950.00 | 9,700.00 | 9,800.00 | 9,800.00 | 12,818 |
| 2024-03-18 | 9,900.00 | 9,950.00 | 9,760.00 | 9,800.00 | 9,800.00 | 11,696 |
| 2024-03-15 | 9,950.00 | 10,000.00 | 9,840.00 | 9,900.00 | 9,900.00 | 11,539 |
| 2024-03-14 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 18,315 |
| 2024-03-13 | 10,300.00 | 10,300.00 | 9,700.00 | 10,130.00 | 10,130.00 | 34,868 |
| 2024-03-12 | 10,230.00 | 10,380.00 | 10,150.00 | 10,300.00 | 10,300.00 | 8,871 |
| 2024-03-11 | 10,270.00 | 10,340.00 | 10,100.00 | 10,340.00 | 10,340.00 | 20,420 |
| 2024-03-08 | 10,310.00 | 10,450.00 | 10,210.00 | 10,290.00 | 10,290.00 | 8,225 |
| 2024-03-07 | 10,260.00 | 10,390.00 | 10,150.00 | 10,300.00 | 10,300.00 | 7,582 |
| 2024-03-06 | 10,210.00 | 10,340.00 | 10,150.00 | 10,280.00 | 10,280.00 | 11,704 |
| 2024-03-05 | 10,440.00 | 10,590.00 | 10,110.00 | 10,320.00 | 10,320.00 | 39,888 |
| 2024-03-04 | 10,770.00 | 10,850.00 | 10,480.00 | 10,550.00 | 10,550.00 | 24,643 |
| 2024-02-29 | 10,850.00 | 10,900.00 | 10,680.00 | 10,770.00 | 10,770.00 | 15,485 |
| 2024-02-28 | 10,720.00 | 11,090.00 | 10,710.00 | 10,780.00 | 10,780.00 | 9,825 |
| 2024-02-27 | 11,050.00 | 11,120.00 | 10,800.00 | 10,860.00 | 10,860.00 | 17,252 |
| 2024-02-26 | 11,020.00 | 11,080.00 | 10,800.00 | 10,950.00 | 10,950.00 | 14,863 |
| 2024-02-23 | 11,230.00 | 11,290.00 | 11,010.00 | 11,020.00 | 11,020.00 | 22,751 |
| 2024-02-22 | 11,230.00 | 11,310.00 | 11,150.00 | 11,170.00 | 11,170.00 | 17,232 |
| 2024-02-21 | 11,300.00 | 11,450.00 | 11,220.00 | 11,300.00 | 11,300.00 | 8,021 |
| 2024-02-20 | 11,360.00 | 11,450.00 | 11,250.00 | 11,370.00 | 11,370.00 | 7,947 |
| 2024-02-19 | 11,410.00 | 11,500.00 | 11,330.00 | 11,450.00 | 11,450.00 | 21,040 |
| 2024-02-16 | 11,330.00 | 11,600.00 | 11,300.00 | 11,410.00 | 11,410.00 | 12,955 |
| 2024-02-15 | 11,360.00 | 11,500.00 | 11,300.00 | 11,390.00 | 11,390.00 | 10,786 |
| 2024-02-14 | 11,230.00 | 11,540.00 | 11,230.00 | 11,360.00 | 11,360.00 | 9,980 |
| 2024-02-13 | 11,420.00 | 11,450.00 | 11,320.00 | 11,370.00 | 11,370.00 | 7,632 |
| 2024-02-08 | 11,360.00 | 11,470.00 | 11,350.00 | 11,420.00 | 11,420.00 | 9,119 |
| 2024-02-07 | 11,430.00 | 11,490.00 | 11,310.00 | 11,470.00 | 11,470.00 | 5,914 |
| 2024-02-06 | 11,580.00 | 11,580.00 | 11,260.00 | 11,430.00 | 11,430.00 | 12,441 |
| 2024-02-05 | 11,490.00 | 11,600.00 | 11,330.00 | 11,580.00 | 11,580.00 | 8,003 |
| 2024-02-02 | 11,360.00 | 11,530.00 | 11,300.00 | 11,520.00 | 11,520.00 | 11,499 |
| 2024-02-01 | 11,120.00 | 11,370.00 | 11,100.00 | 11,360.00 | 11,360.00 | 12,536 |
| 2024-01-31 | 11,140.00 | 11,400.00 | 11,090.00 | 11,180.00 | 11,180.00 | 8,897 |
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.