Central Motek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 15,660.00 | 15,690.00 | 15,520.00 | 15,580.00 | 15,580.00 | 44,493 |
| 2023-02-07 | 15,390.00 | 16,200.00 | 15,380.00 | 15,650.00 | 15,650.00 | 75,036 |
| 2023-02-06 | 15,620.00 | 15,620.00 | 15,310.00 | 15,380.00 | 15,380.00 | 41,830 |
| 2023-02-03 | 15,910.00 | 15,970.00 | 15,620.00 | 15,640.00 | 15,640.00 | 80,705 |
| 2023-02-02 | 15,470.00 | 15,760.00 | 15,340.00 | 15,600.00 | 15,600.00 | 79,377 |
| 2023-02-01 | 15,480.00 | 15,680.00 | 15,310.00 | 15,320.00 | 15,320.00 | 64,560 |
| 2023-01-31 | 15,550.00 | 15,800.00 | 15,320.00 | 15,330.00 | 15,330.00 | 103,259 |
| 2023-01-30 | 16,350.00 | 16,620.00 | 15,850.00 | 15,860.00 | 15,860.00 | 328,266 |
| 2023-01-27 | 16,940.00 | 17,200.00 | 15,530.00 | 15,600.00 | 15,600.00 | 594,555 |
| 2023-01-26 | 15,500.00 | 15,790.00 | 15,130.00 | 15,790.00 | 15,790.00 | 293,735 |
| 2023-01-25 | 14,910.00 | 15,450.00 | 14,800.00 | 15,100.00 | 15,100.00 | 150,903 |
| 2023-01-20 | 14,500.00 | 14,850.00 | 14,400.00 | 14,550.00 | 14,550.00 | 56,721 |
| 2023-01-19 | 14,650.00 | 14,850.00 | 14,500.00 | 14,600.00 | 14,600.00 | 102,557 |
| 2023-01-18 | 15,450.00 | 15,750.00 | 14,700.00 | 14,850.00 | 14,850.00 | 209,146 |
| 2023-01-17 | 15,350.00 | 16,700.00 | 15,100.00 | 15,100.00 | 15,100.00 | 1,109,522 |
| 2023-01-16 | 15,350.00 | 15,500.00 | 14,900.00 | 15,200.00 | 15,200.00 | 281,419 |
| 2023-01-13 | 16,050.00 | 16,050.00 | 15,200.00 | 15,500.00 | 15,500.00 | 350,793 |
| 2023-01-12 | 13,950.00 | 17,300.00 | 13,850.00 | 15,750.00 | 15,750.00 | 3,414,996 |
| 2023-01-11 | 13,650.00 | 14,200.00 | 13,650.00 | 13,700.00 | 13,700.00 | 33,729 |
| 2023-01-10 | 13,700.00 | 14,000.00 | 13,550.00 | 13,650.00 | 13,650.00 | 30,393 |
| 2023-01-09 | 13,450.00 | 13,750.00 | 13,450.00 | 13,650.00 | 13,650.00 | 37,217 |
| 2023-01-06 | 12,950.00 | 13,450.00 | 12,900.00 | 13,300.00 | 13,300.00 | 17,671 |
| 2023-01-05 | 13,400.00 | 13,550.00 | 13,000.00 | 13,100.00 | 13,100.00 | 29,648 |
| 2023-01-04 | 12,900.00 | 13,450.00 | 12,750.00 | 13,400.00 | 13,400.00 | 17,398 |
| 2023-01-03 | 12,550.00 | 13,200.00 | 12,500.00 | 13,200.00 | 13,200.00 | 34,383 |
| 2023-01-02 | 13,100.00 | 13,550.00 | 12,650.00 | 12,800.00 | 12,800.00 | 31,280 |
| 2022-12-29 | 13,350.00 | 13,400.00 | 12,950.00 | 13,000.00 | 13,000.00 | 35,210 |
| 2022-12-28 | 13,050.00 | 13,550.00 | 13,050.00 | 13,350.00 | 13,350.00 | 33,317 |
| 2022-12-27 | 13,350.00 | 13,750.00 | 13,250.00 | 13,400.00 | 13,400.00 | 35,799 |
| 2022-12-26 | 13,750.00 | 13,750.00 | 13,250.00 | 13,350.00 | 13,350.00 | 38,528 |
| 2022-12-23 | 14,400.00 | 14,400.00 | 13,600.00 | 13,650.00 | 13,650.00 | 68,698 |
| 2022-12-22 | 14,700.00 | 14,950.00 | 14,600.00 | 14,700.00 | 14,700.00 | 55,009 |
| 2022-12-21 | 14,450.00 | 15,500.00 | 14,400.00 | 14,750.00 | 14,750.00 | 141,383 |
| 2022-12-20 | 14,950.00 | 15,000.00 | 14,350.00 | 14,450.00 | 14,450.00 | 54,527 |
| 2022-12-19 | 14,600.00 | 14,950.00 | 14,500.00 | 14,850.00 | 14,850.00 | 38,169 |
| 2022-12-16 | 14,700.00 | 14,950.00 | 14,550.00 | 14,700.00 | 14,700.00 | 36,792 |
| 2022-12-15 | 14,800.00 | 15,150.00 | 14,700.00 | 14,950.00 | 14,950.00 | 71,672 |
| 2022-12-14 | 14,300.00 | 16,150.00 | 14,150.00 | 14,900.00 | 14,900.00 | 431,735 |
| 2022-12-13 | 14,450.00 | 14,650.00 | 14,200.00 | 14,300.00 | 14,300.00 | 46,818 |
| 2022-12-12 | 14,550.00 | 15,050.00 | 14,400.00 | 14,700.00 | 14,700.00 | 96,653 |
| 2022-12-09 | 14,350.00 | 14,550.00 | 14,100.00 | 14,550.00 | 14,550.00 | 49,361 |
| 2022-12-08 | 14,600.00 | 14,650.00 | 14,000.00 | 14,350.00 | 14,350.00 | 99,332 |
| 2022-12-07 | 14,550.00 | 14,950.00 | 14,500.00 | 14,700.00 | 14,700.00 | 100,694 |
| 2022-12-06 | 15,200.00 | 15,500.00 | 15,000.00 | 15,000.00 | 15,000.00 | 74,297 |
| 2022-12-05 | 15,800.00 | 15,900.00 | 15,400.00 | 15,500.00 | 15,500.00 | 94,298 |
| 2022-12-02 | 16,450.00 | 17,400.00 | 15,700.00 | 16,000.00 | 16,000.00 | 341,443 |
| 2022-12-01 | 17,350.00 | 17,350.00 | 16,650.00 | 16,850.00 | 16,850.00 | 257,830 |
| 2022-11-30 | 17,100.00 | 17,600.00 | 16,800.00 | 17,550.00 | 17,550.00 | 349,193 |
| 2022-11-29 | 17,950.00 | 19,550.00 | 16,750.00 | 17,000.00 | 17,000.00 | 2,046,424 |
| 2022-11-28 | 16,400.00 | 17,300.00 | 16,300.00 | 16,450.00 | 16,450.00 | 299,130 |
| 2022-11-25 | 17,000.00 | 17,700.00 | 16,600.00 | 16,600.00 | 16,600.00 | 710,156 |
| 2022-11-24 | 16,950.00 | 18,750.00 | 16,400.00 | 16,900.00 | 16,900.00 | 3,174,871 |
| 2022-11-23 | 13,250.00 | 16,900.00 | 13,050.00 | 15,900.00 | 15,900.00 | 2,180,495 |
| 2022-11-22 | 13,150.00 | 13,200.00 | 12,800.00 | 13,000.00 | 13,000.00 | 30,190 |
| 2022-11-21 | 13,750.00 | 13,750.00 | 13,100.00 | 13,150.00 | 13,150.00 | 36,193 |
| 2022-11-18 | 13,850.00 | 13,900.00 | 13,650.00 | 13,750.00 | 13,750.00 | 23,654 |
| 2022-11-17 | 14,250.00 | 14,250.00 | 13,750.00 | 13,800.00 | 13,800.00 | 37,001 |
| 2022-11-16 | 14,100.00 | 14,150.00 | 13,850.00 | 14,000.00 | 14,000.00 | 27,043 |
| 2022-11-15 | 14,000.00 | 14,150.00 | 13,850.00 | 14,100.00 | 14,100.00 | 27,092 |
| 2022-11-14 | 14,150.00 | 14,200.00 | 13,700.00 | 14,000.00 | 14,000.00 | 53,525 |
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.