Central Motek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 11,320.00 | 11,400.00 | 11,180.00 | 11,200.00 | 11,200.00 | 19,872 |
| 2024-01-29 | 11,290.00 | 11,800.00 | 11,260.00 | 11,310.00 | 11,310.00 | 20,309 |
| 2024-01-26 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 24,166 |
| 2024-01-25 | 11,520.00 | 11,800.00 | 11,470.00 | 11,500.00 | 11,500.00 | 19,194 |
| 2024-01-24 | 11,870.00 | 11,870.00 | 11,600.00 | 11,650.00 | 11,650.00 | 30,826 |
| 2024-01-23 | 11,800.00 | 11,990.00 | 11,780.00 | 11,860.00 | 11,860.00 | 17,138 |
| 2024-01-22 | 12,050.00 | 12,050.00 | 11,770.00 | 11,940.00 | 11,940.00 | 7,261 |
| 2024-01-19 | 11,770.00 | 12,010.00 | 11,730.00 | 11,950.00 | 11,950.00 | 10,512 |
| 2024-01-18 | 11,750.00 | 11,980.00 | 11,750.00 | 11,860.00 | 11,860.00 | 6,397 |
| 2024-01-17 | 12,090.00 | 12,090.00 | 11,680.00 | 11,750.00 | 11,750.00 | 22,529 |
| 2024-01-16 | 12,240.00 | 12,240.00 | 11,880.00 | 12,090.00 | 12,090.00 | 21,389 |
| 2024-01-15 | 12,120.00 | 12,450.00 | 12,110.00 | 12,270.00 | 12,270.00 | 40,443 |
| 2024-01-12 | 12,120.00 | 12,120.00 | 12,010.00 | 12,120.00 | 12,120.00 | 19,147 |
| 2024-01-11 | 12,030.00 | 12,190.00 | 12,010.00 | 12,120.00 | 12,120.00 | 10,641 |
| 2024-01-10 | 12,140.00 | 12,140.00 | 12,040.00 | 12,090.00 | 12,090.00 | 8,640 |
| 2024-01-09 | 12,070.00 | 12,230.00 | 12,070.00 | 12,130.00 | 12,130.00 | 10,739 |
| 2024-01-08 | 12,040.00 | 12,280.00 | 12,040.00 | 12,120.00 | 12,120.00 | 11,917 |
| 2024-01-05 | 12,150.00 | 12,150.00 | 12,010.00 | 12,090.00 | 12,090.00 | 10,919 |
| 2024-01-04 | 12,160.00 | 12,180.00 | 12,010.00 | 12,080.00 | 12,080.00 | 13,557 |
| 2024-01-03 | 12,100.00 | 12,320.00 | 12,100.00 | 12,160.00 | 12,160.00 | 13,446 |
| 2024-01-02 | 12,230.00 | 12,350.00 | 12,090.00 | 12,320.00 | 12,320.00 | 15,167 |
| 2023-12-28 | 12,010.00 | 12,310.00 | 12,010.00 | 12,300.00 | 12,300.00 | 16,102 |
| 2023-12-27 | 12,030.00 | 12,190.00 | 12,010.00 | 12,090.00 | 12,090.00 | 20,498 |
| 2023-12-26 | 12,250.00 | 12,250.00 | 12,010.00 | 12,030.00 | 12,030.00 | 30,040 |
| 2023-12-22 | 12,200.00 | 12,310.00 | 12,090.00 | 12,250.00 | 12,250.00 | 22,986 |
| 2023-12-21 | 12,480.00 | 12,480.00 | 12,180.00 | 12,180.00 | 12,180.00 | 52,094 |
| 2023-12-20 | 12,490.00 | 12,580.00 | 12,390.00 | 12,500.00 | 12,500.00 | 44,585 |
| 2023-12-19 | 12,160.00 | 12,470.00 | 12,130.00 | 12,350.00 | 12,350.00 | 98,218 |
| 2023-12-18 | 12,330.00 | 12,330.00 | 11,990.00 | 12,010.00 | 12,010.00 | 77,879 |
| 2023-12-15 | 12,440.00 | 12,520.00 | 12,210.00 | 12,300.00 | 12,300.00 | 75,328 |
| 2023-12-14 | 14,500.00 | 15,500.00 | 12,420.00 | 12,430.00 | 12,430.00 | 707,640 |
| 2023-12-13 | 13,300.00 | 13,700.00 | 13,160.00 | 13,600.00 | 13,600.00 | 123,988 |
| 2023-12-12 | 12,690.00 | 13,270.00 | 12,690.00 | 13,270.00 | 13,270.00 | 77,201 |
| 2023-12-11 | 12,630.00 | 13,000.00 | 12,570.00 | 12,830.00 | 12,830.00 | 65,957 |
| 2023-12-08 | 12,710.00 | 12,900.00 | 12,520.00 | 12,620.00 | 12,620.00 | 25,474 |
| 2023-12-07 | 12,450.00 | 12,840.00 | 12,450.00 | 12,710.00 | 12,710.00 | 48,209 |
| 2023-12-06 | 12,240.00 | 12,740.00 | 12,170.00 | 12,620.00 | 12,620.00 | 59,416 |
| 2023-12-05 | 12,450.00 | 12,450.00 | 12,130.00 | 12,160.00 | 12,160.00 | 27,969 |
| 2023-12-04 | 12,410.00 | 12,560.00 | 12,340.00 | 12,480.00 | 12,480.00 | 18,778 |
| 2023-12-01 | 12,770.00 | 12,790.00 | 12,400.00 | 12,480.00 | 12,480.00 | 48,744 |
| 2023-11-30 | 12,840.00 | 12,890.00 | 12,330.00 | 12,870.00 | 12,870.00 | 37,123 |
| 2023-11-29 | 13,200.00 | 13,210.00 | 12,600.00 | 13,000.00 | 13,000.00 | 89,195 |
| 2023-11-28 | 12,420.00 | 12,970.00 | 12,420.00 | 12,810.00 | 12,810.00 | 89,568 |
| 2023-11-27 | 12,800.00 | 12,800.00 | 12,370.00 | 12,400.00 | 12,400.00 | 34,872 |
| 2023-11-24 | 12,300.00 | 12,560.00 | 12,210.00 | 12,560.00 | 12,560.00 | 29,398 |
| 2023-11-23 | 12,560.00 | 12,560.00 | 12,100.00 | 12,340.00 | 12,340.00 | 14,732 |
| 2023-11-22 | 12,400.00 | 12,530.00 | 12,310.00 | 12,440.00 | 12,440.00 | 27,657 |
| 2023-11-21 | 12,330.00 | 12,510.00 | 12,300.00 | 12,510.00 | 12,510.00 | 37,105 |
| 2023-11-20 | 12,240.00 | 12,600.00 | 12,050.00 | 12,430.00 | 12,430.00 | 58,503 |
| 2023-11-17 | 12,350.00 | 12,350.00 | 11,950.00 | 12,140.00 | 12,140.00 | 25,866 |
| 2023-11-16 | 12,280.00 | 12,390.00 | 12,210.00 | 12,350.00 | 12,350.00 | 27,086 |
| 2023-11-15 | 11,950.00 | 12,250.00 | 11,950.00 | 12,250.00 | 12,250.00 | 53,824 |
| 2023-11-14 | 11,470.00 | 11,910.00 | 11,470.00 | 11,890.00 | 11,890.00 | 25,884 |
| 2023-11-13 | 12,010.00 | 12,080.00 | 11,450.00 | 11,470.00 | 11,470.00 | 44,529 |
| 2023-11-10 | 12,100.00 | 12,130.00 | 11,830.00 | 11,930.00 | 11,930.00 | 38,275 |
| 2023-11-09 | 12,190.00 | 12,850.00 | 12,160.00 | 12,210.00 | 12,210.00 | 184,824 |
| 2023-11-08 | 11,980.00 | 12,270.00 | 11,950.00 | 12,070.00 | 12,070.00 | 45,216 |
| 2023-11-07 | 12,300.00 | 12,360.00 | 11,820.00 | 11,980.00 | 11,980.00 | 81,449 |
| 2023-11-06 | 12,300.00 | 12,430.00 | 12,210.00 | 12,300.00 | 12,300.00 | 62,440 |
| 2023-11-03 | 12,300.00 | 12,430.00 | 12,050.00 | 12,300.00 | 12,300.00 | 85,616 |
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.