Central Motek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 15,810.00 | 16,170.00 | 15,810.00 | 16,040.00 | 16,040.00 | 50,662 |
| 2023-05-04 | 16,150.00 | 16,300.00 | 15,670.00 | 15,740.00 | 15,740.00 | 107,077 |
| 2023-05-03 | 16,400.00 | 16,740.00 | 16,050.00 | 16,300.00 | 16,300.00 | 80,448 |
| 2023-05-02 | 16,720.00 | 17,080.00 | 16,540.00 | 16,730.00 | 16,730.00 | 87,419 |
| 2023-04-28 | 17,190.00 | 17,240.00 | 16,510.00 | 16,550.00 | 16,550.00 | 191,296 |
| 2023-04-27 | 17,880.00 | 19,550.00 | 17,110.00 | 17,190.00 | 17,190.00 | 1,254,971 |
| 2023-04-26 | 17,080.00 | 17,380.00 | 16,500.00 | 16,500.00 | 16,500.00 | 140,515 |
| 2023-04-25 | 17,720.00 | 18,450.00 | 17,060.00 | 17,360.00 | 17,360.00 | 228,507 |
| 2023-04-24 | 16,550.00 | 20,300.00 | 16,510.00 | 18,030.00 | 18,030.00 | 1,791,666 |
| 2023-04-21 | 16,590.00 | 16,920.00 | 16,370.00 | 16,540.00 | 16,540.00 | 101,413 |
| 2023-04-20 | 17,840.00 | 17,980.00 | 16,920.00 | 16,990.00 | 16,990.00 | 208,288 |
| 2023-04-19 | 17,980.00 | 18,440.00 | 17,620.00 | 18,260.00 | 18,260.00 | 129,284 |
| 2023-04-18 | 18,610.00 | 20,850.00 | 18,200.00 | 18,270.00 | 18,270.00 | 1,901,538 |
| 2023-04-17 | 18,000.00 | 18,350.00 | 17,850.00 | 18,150.00 | 18,150.00 | 140,296 |
| 2023-04-14 | 18,170.00 | 18,290.00 | 17,500.00 | 17,940.00 | 17,940.00 | 149,699 |
| 2023-04-13 | 18,140.00 | 18,300.00 | 17,710.00 | 17,930.00 | 17,930.00 | 217,959 |
| 2023-04-12 | 17,480.00 | 18,500.00 | 17,060.00 | 18,090.00 | 18,090.00 | 622,483 |
| 2023-04-11 | 16,260.00 | 17,300.00 | 15,980.00 | 17,240.00 | 17,240.00 | 207,478 |
| 2023-04-10 | 16,770.00 | 16,910.00 | 16,190.00 | 16,360.00 | 16,360.00 | 70,798 |
| 2023-04-07 | 16,750.00 | 17,000.00 | 16,540.00 | 16,640.00 | 16,640.00 | 47,176 |
| 2023-04-06 | 16,960.00 | 16,960.00 | 16,380.00 | 16,750.00 | 16,750.00 | 60,880 |
| 2023-04-05 | 16,830.00 | 17,120.00 | 16,750.00 | 16,960.00 | 16,960.00 | 71,957 |
| 2023-04-04 | 16,920.00 | 17,120.00 | 16,620.00 | 16,830.00 | 16,830.00 | 97,559 |
| 2023-04-03 | 16,890.00 | 17,230.00 | 16,780.00 | 17,040.00 | 17,040.00 | 167,750 |
| 2023-03-31 | 16,910.00 | 16,910.00 | 16,230.00 | 16,600.00 | 16,600.00 | 78,095 |
| 2023-03-30 | 16,700.00 | 17,030.00 | 16,570.00 | 16,780.00 | 16,780.00 | 113,364 |
| 2023-03-29 | 16,400.00 | 16,790.00 | 16,200.00 | 16,720.00 | 16,720.00 | 159,870 |
| 2023-03-28 | 16,780.00 | 16,940.00 | 16,440.00 | 16,560.00 | 16,560.00 | 251,086 |
| 2023-03-27 | 15,910.00 | 18,540.00 | 15,910.00 | 16,950.00 | 16,950.00 | 2,727,080 |
| 2023-03-24 | 16,310.00 | 16,310.00 | 15,750.00 | 15,930.00 | 15,930.00 | 61,831 |
| 2023-03-23 | 15,680.00 | 16,200.00 | 15,510.00 | 15,900.00 | 15,900.00 | 207,178 |
| 2023-03-22 | 15,760.00 | 15,940.00 | 15,300.00 | 15,370.00 | 15,370.00 | 58,164 |
| 2023-03-21 | 15,430.00 | 15,540.00 | 15,210.00 | 15,230.00 | 15,230.00 | 21,288 |
| 2023-03-20 | 15,000.00 | 15,450.00 | 15,000.00 | 15,430.00 | 15,430.00 | 21,051 |
| 2023-03-17 | 14,880.00 | 15,340.00 | 14,880.00 | 15,300.00 | 15,300.00 | 28,979 |
| 2023-03-16 | 14,830.00 | 14,950.00 | 14,400.00 | 14,820.00 | 14,820.00 | 28,697 |
| 2023-03-15 | 14,440.00 | 15,190.00 | 14,440.00 | 15,070.00 | 15,070.00 | 52,159 |
| 2023-03-14 | 15,200.00 | 15,320.00 | 14,300.00 | 14,300.00 | 14,300.00 | 78,659 |
| 2023-03-13 | 15,440.00 | 15,460.00 | 15,040.00 | 15,370.00 | 15,370.00 | 47,886 |
| 2023-03-10 | 15,640.00 | 15,640.00 | 15,290.00 | 15,340.00 | 15,340.00 | 51,715 |
| 2023-03-09 | 16,290.00 | 16,340.00 | 15,810.00 | 15,820.00 | 15,820.00 | 81,048 |
| 2023-03-08 | 16,410.00 | 16,530.00 | 16,200.00 | 16,350.00 | 16,350.00 | 47,693 |
| 2023-03-07 | 16,810.00 | 17,080.00 | 16,400.00 | 16,520.00 | 16,520.00 | 114,021 |
| 2023-03-06 | 16,270.00 | 16,710.00 | 16,270.00 | 16,650.00 | 16,650.00 | 96,960 |
| 2023-03-03 | 16,400.00 | 16,500.00 | 16,160.00 | 16,260.00 | 16,260.00 | 112,572 |
| 2023-03-02 | 17,110.00 | 17,230.00 | 16,480.00 | 16,480.00 | 16,480.00 | 321,502 |
| 2023-02-28 | 16,930.00 | 18,620.00 | 16,900.00 | 17,440.00 | 17,440.00 | 1,749,580 |
| 2023-02-27 | 16,330.00 | 16,840.00 | 15,970.00 | 16,650.00 | 16,650.00 | 180,795 |
| 2023-02-24 | 16,510.00 | 16,640.00 | 16,110.00 | 16,190.00 | 16,190.00 | 100,662 |
| 2023-02-23 | 16,700.00 | 17,000.00 | 16,190.00 | 16,500.00 | 16,500.00 | 138,238 |
| 2023-02-22 | 16,340.00 | 16,820.00 | 16,200.00 | 16,630.00 | 16,630.00 | 138,034 |
| 2023-02-21 | 16,520.00 | 16,800.00 | 16,320.00 | 16,720.00 | 16,720.00 | 202,954 |
| 2023-02-20 | 16,590.00 | 16,740.00 | 16,310.00 | 16,460.00 | 16,460.00 | 132,353 |
| 2023-02-17 | 16,090.00 | 16,940.00 | 15,820.00 | 16,400.00 | 16,400.00 | 519,481 |
| 2023-02-16 | 14,960.00 | 16,870.00 | 14,840.00 | 16,310.00 | 16,310.00 | 1,450,629 |
| 2023-02-15 | 15,490.00 | 15,520.00 | 14,760.00 | 14,780.00 | 14,780.00 | 66,619 |
| 2023-02-14 | 14,980.00 | 15,170.00 | 14,980.00 | 15,110.00 | 15,110.00 | 30,578 |
| 2023-02-13 | 15,290.00 | 15,350.00 | 14,980.00 | 14,980.00 | 14,980.00 | 64,095 |
| 2023-02-10 | 16,130.00 | 16,130.00 | 15,450.00 | 15,540.00 | 15,540.00 | 90,129 |
| 2023-02-09 | 15,600.00 | 16,250.00 | 15,600.00 | 15,980.00 | 15,980.00 | 196,030 |
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.