Central Motek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 14,150.00 | 14,900.00 | 13,850.00 | 14,000.00 | 14,000.00 | 257,680 |
| 2022-11-10 | 13,550.00 | 13,700.00 | 13,450.00 | 13,700.00 | 13,700.00 | 18,596 |
| 2022-11-09 | 13,850.00 | 14,050.00 | 13,700.00 | 13,800.00 | 13,800.00 | 34,288 |
| 2022-11-08 | 13,650.00 | 13,850.00 | 13,450.00 | 13,850.00 | 13,850.00 | 34,090 |
| 2022-11-07 | 13,600.00 | 14,000.00 | 13,400.00 | 13,550.00 | 13,550.00 | 37,351 |
| 2022-11-04 | 13,100.00 | 13,600.00 | 13,100.00 | 13,350.00 | 13,350.00 | 32,521 |
| 2022-11-03 | 12,950.00 | 13,350.00 | 12,850.00 | 13,200.00 | 13,200.00 | 30,624 |
| 2022-11-02 | 13,700.00 | 14,900.00 | 13,250.00 | 13,350.00 | 13,350.00 | 382,878 |
| 2022-11-01 | 12,900.00 | 13,250.00 | 12,900.00 | 13,200.00 | 13,200.00 | 22,106 |
| 2022-10-31 | 13,250.00 | 13,250.00 | 12,900.00 | 13,000.00 | 13,000.00 | 12,667 |
| 2022-10-28 | 12,850.00 | 13,250.00 | 12,800.00 | 13,000.00 | 13,000.00 | 24,715 |
| 2022-10-27 | 12,550.00 | 13,300.00 | 12,550.00 | 13,000.00 | 13,000.00 | 41,848 |
| 2022-10-26 | 12,900.00 | 12,950.00 | 12,600.00 | 12,700.00 | 12,700.00 | 21,372 |
| 2022-10-25 | 13,100.00 | 14,350.00 | 12,650.00 | 12,850.00 | 12,850.00 | 116,988 |
| 2022-10-24 | 12,900.00 | 13,150.00 | 12,850.00 | 12,900.00 | 12,900.00 | 21,918 |
| 2022-10-21 | 13,050.00 | 13,150.00 | 12,700.00 | 12,800.00 | 12,800.00 | 22,341 |
| 2022-10-20 | 13,250.00 | 13,550.00 | 13,050.00 | 13,200.00 | 13,200.00 | 21,947 |
| 2022-10-19 | 13,650.00 | 13,950.00 | 13,300.00 | 13,550.00 | 13,550.00 | 42,588 |
| 2022-10-18 | 13,600.00 | 13,600.00 | 13,200.00 | 13,400.00 | 13,400.00 | 33,197 |
| 2022-10-17 | 12,450.00 | 13,100.00 | 12,250.00 | 13,100.00 | 13,100.00 | 19,076 |
| 2022-10-14 | 12,450.00 | 12,900.00 | 12,450.00 | 12,650.00 | 12,650.00 | 33,018 |
| 2022-10-13 | 12,850.00 | 13,400.00 | 12,150.00 | 12,300.00 | 12,300.00 | 44,663 |
| 2022-10-12 | 12,950.00 | 13,650.00 | 12,700.00 | 13,000.00 | 13,000.00 | 38,401 |
| 2022-10-11 | 13,800.00 | 13,900.00 | 13,100.00 | 13,100.00 | 13,100.00 | 36,312 |
| 2022-10-07 | 13,700.00 | 14,800.00 | 13,700.00 | 14,150.00 | 14,150.00 | 113,825 |
| 2022-10-06 | 13,350.00 | 13,950.00 | 13,350.00 | 13,950.00 | 13,950.00 | 29,385 |
| 2022-10-05 | 14,250.00 | 14,300.00 | 13,100.00 | 13,350.00 | 13,350.00 | 40,403 |
| 2022-10-04 | 13,250.00 | 13,750.00 | 13,250.00 | 13,550.00 | 13,550.00 | 22,167 |
| 2022-09-30 | 12,550.00 | 13,300.00 | 12,550.00 | 13,150.00 | 13,150.00 | 45,101 |
| 2022-09-29 | 13,650.00 | 14,050.00 | 13,200.00 | 13,200.00 | 13,200.00 | 43,849 |
| 2022-09-28 | 13,900.00 | 14,700.00 | 13,050.00 | 13,400.00 | 13,400.00 | 59,882 |
| 2022-09-27 | 14,050.00 | 14,550.00 | 13,550.00 | 14,000.00 | 14,000.00 | 59,331 |
| 2022-09-26 | 15,250.00 | 15,700.00 | 14,100.00 | 14,100.00 | 14,100.00 | 80,207 |
| 2022-09-23 | 16,850.00 | 17,000.00 | 15,800.00 | 15,850.00 | 15,850.00 | 76,502 |
| 2022-09-22 | 16,550.00 | 17,050.00 | 16,300.00 | 17,000.00 | 17,000.00 | 45,552 |
| 2022-09-21 | 16,400.00 | 18,000.00 | 16,400.00 | 17,000.00 | 17,000.00 | 370,449 |
| 2022-09-20 | 16,200.00 | 16,750.00 | 16,200.00 | 16,400.00 | 16,400.00 | 35,649 |
| 2022-09-19 | 17,000.00 | 17,300.00 | 16,000.00 | 16,150.00 | 16,150.00 | 55,271 |
| 2022-09-16 | 17,600.00 | 17,900.00 | 16,950.00 | 17,100.00 | 17,100.00 | 51,038 |
| 2022-09-15 | 18,150.00 | 18,250.00 | 17,600.00 | 17,600.00 | 17,600.00 | 98,008 |
| 2022-09-14 | 16,900.00 | 18,000.00 | 16,900.00 | 17,700.00 | 17,700.00 | 66,025 |
| 2022-09-13 | 17,750.00 | 18,200.00 | 17,500.00 | 17,750.00 | 17,750.00 | 121,560 |
| 2022-09-08 | 17,050.00 | 17,400.00 | 16,950.00 | 17,250.00 | 17,250.00 | 38,913 |
| 2022-09-07 | 17,400.00 | 17,650.00 | 16,750.00 | 16,850.00 | 16,850.00 | 49,689 |
| 2022-09-06 | 16,800.00 | 17,800.00 | 16,800.00 | 17,450.00 | 17,450.00 | 53,927 |
| 2022-09-05 | 17,100.00 | 17,250.00 | 16,650.00 | 16,950.00 | 16,950.00 | 27,837 |
| 2022-09-02 | 16,900.00 | 17,400.00 | 16,750.00 | 17,200.00 | 17,200.00 | 47,273 |
| 2022-09-01 | 17,200.00 | 17,950.00 | 16,700.00 | 16,750.00 | 16,750.00 | 68,073 |
| 2022-08-31 | 17,350.00 | 17,800.00 | 17,000.00 | 17,500.00 | 17,500.00 | 48,844 |
| 2022-08-30 | 16,900.00 | 17,550.00 | 16,750.00 | 17,500.00 | 17,500.00 | 60,053 |
| 2022-08-29 | 16,650.00 | 17,000.00 | 16,650.00 | 16,850.00 | 16,850.00 | 43,065 |
| 2022-08-26 | 18,000.00 | 18,000.00 | 17,350.00 | 17,500.00 | 17,500.00 | 64,159 |
| 2022-08-25 | 16,950.00 | 17,800.00 | 16,800.00 | 17,750.00 | 17,750.00 | 128,383 |
| 2022-08-24 | 16,450.00 | 18,500.00 | 16,450.00 | 16,900.00 | 16,900.00 | 569,274 |
| 2022-08-23 | 16,850.00 | 16,950.00 | 16,050.00 | 16,350.00 | 16,350.00 | 89,221 |
| 2022-08-22 | 18,050.00 | 18,350.00 | 17,000.00 | 17,000.00 | 17,000.00 | 167,585 |
| 2022-08-19 | 18,550.00 | 20,100.00 | 18,450.00 | 18,600.00 | 18,600.00 | 619,720 |
| 2022-08-18 | 18,650.00 | 18,750.00 | 18,400.00 | 18,550.00 | 18,550.00 | 56,903 |
| 2022-08-17 | 19,000.00 | 19,000.00 | 18,350.00 | 18,750.00 | 18,750.00 | 156,267 |
| 2022-08-16 | 18,850.00 | 19,600.00 | 18,600.00 | 19,450.00 | 19,450.00 | 500,159 |
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.