Central Motek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 18,750.00 | 18,750.00 | 18,300.00 | 18,500.00 | 18,500.00 | 80,047 |
| 2022-08-11 | 18,850.00 | 18,900.00 | 18,500.00 | 18,750.00 | 18,750.00 | 86,162 |
| 2022-08-10 | 19,000.00 | 19,050.00 | 18,500.00 | 18,500.00 | 18,500.00 | 118,962 |
| 2022-08-09 | 18,900.00 | 19,100.00 | 18,400.00 | 19,100.00 | 19,100.00 | 169,269 |
| 2022-08-08 | 18,300.00 | 19,000.00 | 18,300.00 | 18,850.00 | 18,850.00 | 314,699 |
| 2022-08-05 | 18,250.00 | 18,700.00 | 18,150.00 | 18,300.00 | 18,300.00 | 160,784 |
| 2022-08-04 | 18,350.00 | 18,600.00 | 18,050.00 | 18,300.00 | 18,300.00 | 166,732 |
| 2022-08-03 | 18,800.00 | 19,050.00 | 18,250.00 | 18,400.00 | 18,400.00 | 308,788 |
| 2022-08-02 | 19,000.00 | 19,300.00 | 18,600.00 | 19,000.00 | 19,000.00 | 420,576 |
| 2022-08-01 | 19,750.00 | 20,000.00 | 18,800.00 | 18,900.00 | 18,900.00 | 1,039,796 |
| 2022-07-29 | 15,700.00 | 20,300.00 | 15,500.00 | 20,300.00 | 20,300.00 | 3,176,227 |
| 2022-07-28 | 15,950.00 | 16,350.00 | 15,500.00 | 15,650.00 | 15,650.00 | 96,955 |
| 2022-07-27 | 15,450.00 | 15,900.00 | 15,450.00 | 15,800.00 | 15,800.00 | 60,274 |
| 2022-07-26 | 15,850.00 | 16,000.00 | 15,500.00 | 15,500.00 | 15,500.00 | 120,931 |
| 2022-07-25 | 16,550.00 | 16,700.00 | 16,000.00 | 16,100.00 | 16,100.00 | 132,092 |
| 2022-07-22 | 18,200.00 | 18,850.00 | 16,800.00 | 16,800.00 | 16,800.00 | 829,154 |
| 2022-07-21 | 16,200.00 | 18,950.00 | 16,000.00 | 17,350.00 | 17,350.00 | 2,233,385 |
| 2022-07-20 | 16,300.00 | 16,550.00 | 15,700.00 | 16,300.00 | 16,300.00 | 365,259 |
| 2022-07-19 | 15,750.00 | 16,050.00 | 15,450.00 | 16,000.00 | 16,000.00 | 154,295 |
| 2022-07-18 | 15,300.00 | 16,500.00 | 15,300.00 | 15,950.00 | 15,950.00 | 557,403 |
| 2022-07-15 | 15,800.00 | 16,250.00 | 15,000.00 | 15,000.00 | 15,000.00 | 354,665 |
| 2022-07-14 | 14,900.00 | 17,450.00 | 14,850.00 | 15,600.00 | 15,600.00 | 1,768,169 |
| 2022-07-13 | 15,500.00 | 17,300.00 | 14,650.00 | 15,050.00 | 15,050.00 | 1,813,846 |
| 2022-07-12 | 12,450.00 | 16,500.00 | 12,200.00 | 14,800.00 | 14,800.00 | 2,572,227 |
| 2022-07-11 | 12,750.00 | 13,750.00 | 12,700.00 | 12,700.00 | 12,700.00 | 81,798 |
| 2022-07-08 | 12,400.00 | 13,000.00 | 12,400.00 | 12,900.00 | 12,900.00 | 28,655 |
| 2022-07-07 | 12,000.00 | 12,650.00 | 12,000.00 | 12,400.00 | 12,400.00 | 24,646 |
| 2022-07-06 | 12,200.00 | 12,400.00 | 11,950.00 | 12,100.00 | 12,100.00 | 15,501 |
| 2022-07-05 | 11,400.00 | 12,200.00 | 11,400.00 | 12,100.00 | 12,100.00 | 10,652 |
| 2022-07-04 | 12,350.00 | 12,350.00 | 11,200.00 | 11,500.00 | 11,500.00 | 26,442 |
| 2022-07-01 | 12,050.00 | 12,500.00 | 11,650.00 | 11,900.00 | 11,900.00 | 17,291 |
| 2022-06-30 | 12,450.00 | 12,500.00 | 12,150.00 | 12,200.00 | 12,200.00 | 12,743 |
| 2022-06-29 | 12,200.00 | 12,600.00 | 12,050.00 | 12,350.00 | 12,350.00 | 13,333 |
| 2022-06-28 | 12,250.00 | 12,600.00 | 11,950.00 | 12,500.00 | 12,500.00 | 27,892 |
| 2022-06-27 | 12,000.00 | 12,700.00 | 11,900.00 | 12,450.00 | 12,450.00 | 36,232 |
| 2022-06-24 | 10,800.00 | 12,500.00 | 10,800.00 | 11,900.00 | 11,900.00 | 107,551 |
| 2022-06-23 | 11,800.00 | 12,150.00 | 10,950.00 | 10,950.00 | 10,950.00 | 52,552 |
| 2022-06-22 | 12,200.00 | 13,400.00 | 11,900.00 | 11,900.00 | 11,900.00 | 79,615 |
| 2022-06-21 | 12,200.00 | 12,450.00 | 11,950.00 | 12,250.00 | 12,250.00 | 36,922 |
| 2022-06-20 | 13,100.00 | 13,250.00 | 11,900.00 | 12,000.00 | 12,000.00 | 43,579 |
| 2022-06-17 | 12,650.00 | 13,400.00 | 12,350.00 | 13,100.00 | 13,100.00 | 30,687 |
| 2022-06-16 | 13,100.00 | 13,750.00 | 12,850.00 | 12,950.00 | 12,950.00 | 47,262 |
| 2022-06-15 | 14,050.00 | 14,250.00 | 13,100.00 | 13,100.00 | 13,100.00 | 72,219 |
| 2022-06-14 | 14,600.00 | 14,800.00 | 14,000.00 | 14,300.00 | 14,300.00 | 27,947 |
| 2022-06-13 | 15,600.00 | 15,650.00 | 14,900.00 | 14,950.00 | 14,950.00 | 35,736 |
| 2022-06-10 | 15,850.00 | 16,050.00 | 15,700.00 | 15,950.00 | 15,950.00 | 23,194 |
| 2022-06-09 | 15,800.00 | 17,350.00 | 15,600.00 | 16,050.00 | 16,050.00 | 136,746 |
| 2022-06-08 | 16,000.00 | 16,200.00 | 15,950.00 | 15,950.00 | 15,950.00 | 12,308 |
| 2022-06-07 | 16,400.00 | 16,400.00 | 16,000.00 | 16,000.00 | 16,000.00 | 9,461 |
| 2022-06-03 | 16,500.00 | 16,600.00 | 16,400.00 | 16,450.00 | 16,450.00 | 9,812 |
| 2022-06-02 | 16,750.00 | 16,750.00 | 16,300.00 | 16,500.00 | 16,500.00 | 10,243 |
| 2022-05-31 | 16,600.00 | 16,600.00 | 16,350.00 | 16,600.00 | 16,600.00 | 11,545 |
| 2022-05-30 | 16,150.00 | 16,550.00 | 16,100.00 | 16,500.00 | 16,500.00 | 18,189 |
| 2022-05-27 | 16,400.00 | 16,400.00 | 16,000.00 | 16,050.00 | 16,050.00 | 13,708 |
| 2022-05-26 | 16,000.00 | 16,350.00 | 16,000.00 | 16,100.00 | 16,100.00 | 19,300 |
| 2022-05-25 | 16,100.00 | 16,400.00 | 16,000.00 | 16,100.00 | 16,100.00 | 11,933 |
| 2022-05-24 | 16,550.00 | 16,700.00 | 16,050.00 | 16,050.00 | 16,050.00 | 16,445 |
| 2022-05-23 | 16,350.00 | 16,750.00 | 16,350.00 | 16,500.00 | 16,500.00 | 15,825 |
| 2022-05-20 | 16,250.00 | 16,550.00 | 16,250.00 | 16,350.00 | 16,350.00 | 18,705 |
| 2022-05-19 | 16,250.00 | 16,350.00 | 15,900.00 | 16,200.00 | 16,200.00 | 15,415 |
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.