Central Motek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 12,100.00 | 12,350.00 | 11,920.00 | 12,300.00 | 12,300.00 | 113,111 |
| 2023-11-01 | 12,340.00 | 12,380.00 | 11,810.00 | 12,290.00 | 12,290.00 | 180,963 |
| 2023-10-31 | 13,490.00 | 13,710.00 | 12,150.00 | 12,200.00 | 12,200.00 | 357,486 |
| 2023-10-30 | 15,260.00 | 15,560.00 | 13,630.00 | 13,630.00 | 13,630.00 | 616,705 |
| 2023-10-27 | 12,110.00 | 15,600.00 | 12,110.00 | 15,190.00 | 15,190.00 | 3,275,953 |
| 2023-10-26 | 12,290.00 | 12,290.00 | 11,910.00 | 12,000.00 | 12,000.00 | 21,744 |
| 2023-10-25 | 11,610.00 | 12,440.00 | 11,610.00 | 12,300.00 | 12,300.00 | 46,052 |
| 2023-10-24 | 11,460.00 | 11,890.00 | 11,080.00 | 11,630.00 | 11,630.00 | 17,814 |
| 2023-10-23 | 11,050.00 | 11,700.00 | 11,050.00 | 11,460.00 | 11,460.00 | 23,953 |
| 2023-10-20 | 11,830.00 | 12,000.00 | 11,150.00 | 11,300.00 | 11,300.00 | 14,776 |
| 2023-10-19 | 12,130.00 | 12,220.00 | 11,900.00 | 12,000.00 | 12,000.00 | 10,450 |
| 2023-10-18 | 12,320.00 | 12,470.00 | 12,210.00 | 12,400.00 | 12,400.00 | 3,852 |
| 2023-10-17 | 12,200.00 | 12,660.00 | 12,200.00 | 12,400.00 | 12,400.00 | 10,032 |
| 2023-10-16 | 12,260.00 | 12,400.00 | 12,010.00 | 12,400.00 | 12,400.00 | 9,352 |
| 2023-10-13 | 12,480.00 | 12,690.00 | 12,350.00 | 12,470.00 | 12,470.00 | 6,937 |
| 2023-10-12 | 12,490.00 | 13,270.00 | 12,490.00 | 12,690.00 | 12,690.00 | 23,309 |
| 2023-10-11 | 12,500.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,600.00 | 4,082 |
| 2023-10-10 | 12,710.00 | 12,860.00 | 12,420.00 | 12,580.00 | 12,580.00 | 11,126 |
| 2023-10-06 | 11,830.00 | 12,980.00 | 11,830.00 | 12,840.00 | 12,840.00 | 29,080 |
| 2023-10-05 | 12,150.00 | 12,840.00 | 12,140.00 | 12,160.00 | 12,160.00 | 16,679 |
| 2023-10-04 | 12,500.00 | 12,500.00 | 12,100.00 | 12,170.00 | 12,170.00 | 9,321 |
| 2023-09-27 | 12,060.00 | 12,550.00 | 11,950.00 | 12,520.00 | 12,520.00 | 16,571 |
| 2023-09-26 | 12,510.00 | 13,000.00 | 12,380.00 | 12,380.00 | 12,380.00 | 12,291 |
| 2023-09-25 | 12,800.00 | 13,080.00 | 12,530.00 | 12,720.00 | 12,720.00 | 27,587 |
| 2023-09-22 | 13,000.00 | 13,170.00 | 12,860.00 | 13,080.00 | 13,080.00 | 17,219 |
| 2023-09-21 | 13,650.00 | 13,690.00 | 13,110.00 | 13,120.00 | 13,120.00 | 28,104 |
| 2023-09-20 | 13,650.00 | 13,650.00 | 13,370.00 | 13,510.00 | 13,510.00 | 13,173 |
| 2023-09-19 | 13,500.00 | 13,700.00 | 13,440.00 | 13,570.00 | 13,570.00 | 7,334 |
| 2023-09-18 | 13,530.00 | 14,200.00 | 13,460.00 | 13,620.00 | 13,620.00 | 12,534 |
| 2023-09-15 | 13,440.00 | 13,750.00 | 13,440.00 | 13,600.00 | 13,600.00 | 5,617 |
| 2023-09-14 | 13,660.00 | 13,790.00 | 13,400.00 | 13,430.00 | 13,430.00 | 12,442 |
| 2023-09-13 | 13,810.00 | 14,000.00 | 13,560.00 | 13,700.00 | 13,700.00 | 20,866 |
| 2023-09-12 | 14,120.00 | 14,490.00 | 13,750.00 | 14,000.00 | 14,000.00 | 47,655 |
| 2023-09-11 | 13,350.00 | 13,860.00 | 13,260.00 | 13,760.00 | 13,760.00 | 17,661 |
| 2023-09-08 | 13,360.00 | 13,600.00 | 13,270.00 | 13,390.00 | 13,390.00 | 9,885 |
| 2023-09-07 | 13,780.00 | 13,940.00 | 13,440.00 | 13,500.00 | 13,500.00 | 15,152 |
| 2023-09-06 | 14,000.00 | 14,050.00 | 13,780.00 | 13,910.00 | 13,910.00 | 5,740 |
| 2023-09-05 | 13,810.00 | 14,100.00 | 13,780.00 | 13,950.00 | 13,950.00 | 11,990 |
| 2023-09-04 | 13,970.00 | 14,110.00 | 13,900.00 | 13,940.00 | 13,940.00 | 12,866 |
| 2023-09-01 | 13,970.00 | 14,200.00 | 13,940.00 | 14,140.00 | 14,140.00 | 13,756 |
| 2023-08-31 | 14,180.00 | 14,370.00 | 14,070.00 | 14,080.00 | 14,080.00 | 9,113 |
| 2023-08-30 | 14,330.00 | 14,370.00 | 14,160.00 | 14,270.00 | 14,270.00 | 15,401 |
| 2023-08-29 | 14,010.00 | 14,290.00 | 14,010.00 | 14,190.00 | 14,190.00 | 22,189 |
| 2023-08-28 | 13,970.00 | 14,200.00 | 13,720.00 | 14,030.00 | 14,030.00 | 25,649 |
| 2023-08-25 | 13,500.00 | 13,830.00 | 13,300.00 | 13,710.00 | 13,710.00 | 16,153 |
| 2023-08-24 | 13,280.00 | 13,570.00 | 13,250.00 | 13,500.00 | 13,500.00 | 8,864 |
| 2023-08-23 | 13,350.00 | 13,510.00 | 13,220.00 | 13,360.00 | 13,360.00 | 6,588 |
| 2023-08-22 | 13,400.00 | 13,490.00 | 13,280.00 | 13,370.00 | 13,370.00 | 8,508 |
| 2023-08-21 | 13,270.00 | 13,500.00 | 13,260.00 | 13,400.00 | 13,400.00 | 13,293 |
| 2023-08-18 | 13,190.00 | 13,490.00 | 13,190.00 | 13,450.00 | 13,450.00 | 9,612 |
| 2023-08-17 | 13,380.00 | 13,630.00 | 13,200.00 | 13,350.00 | 13,350.00 | 12,748 |
| 2023-08-16 | 13,550.00 | 13,900.00 | 13,410.00 | 13,490.00 | 13,490.00 | 18,719 |
| 2023-08-14 | 13,850.00 | 14,060.00 | 13,740.00 | 13,840.00 | 13,840.00 | 12,167 |
| 2023-08-11 | 13,720.00 | 14,150.00 | 13,670.00 | 14,060.00 | 14,060.00 | 23,794 |
| 2023-08-10 | 13,300.00 | 13,800.00 | 13,300.00 | 13,720.00 | 13,720.00 | 19,052 |
| 2023-08-09 | 13,540.00 | 13,630.00 | 13,500.00 | 13,570.00 | 13,570.00 | 11,712 |
| 2023-08-08 | 13,530.00 | 13,720.00 | 13,530.00 | 13,540.00 | 13,540.00 | 10,098 |
| 2023-08-07 | 13,740.00 | 13,740.00 | 13,550.00 | 13,670.00 | 13,670.00 | 8,756 |
| 2023-08-04 | 13,800.00 | 13,800.00 | 13,560.00 | 13,670.00 | 13,670.00 | 10,043 |
| 2023-08-03 | 13,650.00 | 13,800.00 | 13,520.00 | 13,790.00 | 13,790.00 | 21,014 |
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.