Central Motek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 14,110.00 | 14,200.00 | 13,750.00 | 13,810.00 | 13,810.00 | 22,850 |
| 2023-08-01 | 13,920.00 | 14,140.00 | 13,920.00 | 14,110.00 | 14,110.00 | 12,978 |
| 2023-07-31 | 13,870.00 | 14,110.00 | 13,710.00 | 14,110.00 | 14,110.00 | 19,898 |
| 2023-07-28 | 13,230.00 | 13,940.00 | 13,230.00 | 13,870.00 | 13,870.00 | 20,223 |
| 2023-07-27 | 13,260.00 | 13,810.00 | 13,250.00 | 13,580.00 | 13,580.00 | 29,589 |
| 2023-07-26 | 14,450.00 | 14,460.00 | 13,510.00 | 13,570.00 | 13,570.00 | 69,980 |
| 2023-07-25 | 14,490.00 | 15,930.00 | 14,410.00 | 14,520.00 | 14,520.00 | 179,775 |
| 2023-07-24 | 14,910.00 | 14,950.00 | 14,500.00 | 14,500.00 | 14,500.00 | 43,346 |
| 2023-07-21 | 15,140.00 | 15,360.00 | 14,900.00 | 14,950.00 | 14,950.00 | 32,432 |
| 2023-07-20 | 15,270.00 | 15,820.00 | 15,260.00 | 15,410.00 | 15,410.00 | 34,675 |
| 2023-07-19 | 15,330.00 | 15,570.00 | 15,080.00 | 15,550.00 | 15,550.00 | 38,090 |
| 2023-07-18 | 15,350.00 | 15,570.00 | 15,060.00 | 15,410.00 | 15,410.00 | 39,741 |
| 2023-07-17 | 16,200.00 | 16,200.00 | 15,120.00 | 15,300.00 | 15,300.00 | 121,983 |
| 2023-07-14 | 15,030.00 | 15,210.00 | 14,880.00 | 14,890.00 | 14,890.00 | 25,783 |
| 2023-07-13 | 14,900.00 | 16,260.00 | 14,750.00 | 15,070.00 | 15,070.00 | 124,597 |
| 2023-07-12 | 14,850.00 | 14,950.00 | 14,720.00 | 14,790.00 | 14,790.00 | 11,335 |
| 2023-07-11 | 14,990.00 | 15,050.00 | 14,550.00 | 14,740.00 | 14,740.00 | 36,011 |
| 2023-07-10 | 15,430.00 | 15,430.00 | 14,900.00 | 14,990.00 | 14,990.00 | 29,982 |
| 2023-07-07 | 15,750.00 | 15,930.00 | 15,210.00 | 15,440.00 | 15,440.00 | 42,257 |
| 2023-07-06 | 16,200.00 | 16,280.00 | 15,810.00 | 15,930.00 | 15,930.00 | 38,834 |
| 2023-07-05 | 16,170.00 | 16,350.00 | 15,990.00 | 16,120.00 | 16,120.00 | 31,158 |
| 2023-07-04 | 16,110.00 | 16,470.00 | 16,100.00 | 16,210.00 | 16,210.00 | 98,200 |
| 2023-07-03 | 15,850.00 | 15,990.00 | 15,650.00 | 15,970.00 | 15,970.00 | 30,852 |
| 2023-06-30 | 15,600.00 | 15,680.00 | 15,470.00 | 15,580.00 | 15,580.00 | 13,853 |
| 2023-06-29 | 15,740.00 | 15,850.00 | 15,420.00 | 15,600.00 | 15,600.00 | 33,566 |
| 2023-06-28 | 15,800.00 | 15,950.00 | 15,550.00 | 15,740.00 | 15,740.00 | 19,016 |
| 2023-06-27 | 15,850.00 | 15,850.00 | 15,590.00 | 15,720.00 | 15,720.00 | 10,757 |
| 2023-06-26 | 15,560.00 | 15,920.00 | 15,560.00 | 15,700.00 | 15,700.00 | 26,724 |
| 2023-06-23 | 16,090.00 | 16,090.00 | 15,690.00 | 15,710.00 | 15,710.00 | 29,522 |
| 2023-06-22 | 15,610.00 | 16,370.00 | 15,600.00 | 15,900.00 | 15,900.00 | 141,196 |
| 2023-06-21 | 15,630.00 | 15,780.00 | 15,580.00 | 15,610.00 | 15,610.00 | 16,348 |
| 2023-06-20 | 15,750.00 | 15,750.00 | 15,620.00 | 15,620.00 | 15,620.00 | 14,858 |
| 2023-06-19 | 15,630.00 | 15,780.00 | 15,620.00 | 15,780.00 | 15,780.00 | 8,584 |
| 2023-06-16 | 15,620.00 | 15,800.00 | 15,620.00 | 15,740.00 | 15,740.00 | 14,236 |
| 2023-06-15 | 15,800.00 | 15,890.00 | 15,690.00 | 15,690.00 | 15,690.00 | 21,589 |
| 2023-06-14 | 16,000.00 | 16,070.00 | 15,720.00 | 15,900.00 | 15,900.00 | 28,132 |
| 2023-06-13 | 16,190.00 | 16,190.00 | 15,950.00 | 15,970.00 | 15,970.00 | 19,172 |
| 2023-06-12 | 16,210.00 | 16,230.00 | 15,910.00 | 16,020.00 | 16,020.00 | 20,835 |
| 2023-06-09 | 16,090.00 | 16,150.00 | 15,910.00 | 16,000.00 | 16,000.00 | 30,759 |
| 2023-06-08 | 15,850.00 | 15,850.00 | 15,680.00 | 15,740.00 | 15,740.00 | 23,535 |
| 2023-06-07 | 16,090.00 | 16,090.00 | 15,830.00 | 15,850.00 | 15,850.00 | 27,176 |
| 2023-06-05 | 16,120.00 | 16,120.00 | 15,890.00 | 15,970.00 | 15,970.00 | 23,722 |
| 2023-06-02 | 16,080.00 | 16,120.00 | 15,960.00 | 16,060.00 | 16,060.00 | 19,903 |
| 2023-06-01 | 16,130.00 | 16,340.00 | 16,010.00 | 16,110.00 | 16,110.00 | 28,223 |
| 2023-05-31 | 16,010.00 | 16,100.00 | 15,910.00 | 15,990.00 | 15,990.00 | 16,084 |
| 2023-05-30 | 16,160.00 | 16,160.00 | 15,800.00 | 16,000.00 | 16,000.00 | 23,371 |
| 2023-05-26 | 15,960.00 | 16,110.00 | 15,830.00 | 16,000.00 | 16,000.00 | 29,241 |
| 2023-05-25 | 16,500.00 | 16,610.00 | 15,980.00 | 16,030.00 | 16,030.00 | 41,467 |
| 2023-05-24 | 16,580.00 | 16,840.00 | 16,390.00 | 16,620.00 | 16,620.00 | 36,467 |
| 2023-05-23 | 16,950.00 | 17,160.00 | 16,550.00 | 16,620.00 | 16,620.00 | 103,984 |
| 2023-05-22 | 17,000.00 | 17,000.00 | 16,400.00 | 16,610.00 | 16,610.00 | 105,486 |
| 2023-05-19 | 16,630.00 | 16,630.00 | 16,100.00 | 16,230.00 | 16,230.00 | 51,477 |
| 2023-05-18 | 16,630.00 | 17,040.00 | 16,500.00 | 16,540.00 | 16,540.00 | 108,722 |
| 2023-05-17 | 15,500.00 | 16,500.00 | 15,400.00 | 16,470.00 | 16,470.00 | 88,147 |
| 2023-05-16 | 16,000.00 | 16,340.00 | 15,510.00 | 15,650.00 | 15,650.00 | 56,814 |
| 2023-05-15 | 16,540.00 | 16,630.00 | 15,860.00 | 16,020.00 | 16,020.00 | 55,250 |
| 2023-05-12 | 16,100.00 | 16,800.00 | 15,920.00 | 16,540.00 | 16,540.00 | 92,149 |
| 2023-05-11 | 15,940.00 | 16,440.00 | 15,930.00 | 16,050.00 | 16,050.00 | 55,276 |
| 2023-05-10 | 15,680.00 | 16,250.00 | 15,680.00 | 15,910.00 | 15,910.00 | 66,304 |
| 2023-05-09 | 16,000.00 | 16,040.00 | 15,550.00 | 15,670.00 | 15,670.00 | 56,048 |
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.