Central Motek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 16,500.00 | 16,700.00 | 16,300.00 | 16,500.00 | 16,500.00 | 9,051 |
| 2022-05-17 | 16,100.00 | 16,500.00 | 16,100.00 | 16,450.00 | 16,450.00 | 9,427 |
| 2022-05-16 | 16,300.00 | 16,600.00 | 16,250.00 | 16,300.00 | 16,300.00 | 10,134 |
| 2022-05-13 | 15,900.00 | 16,350.00 | 15,900.00 | 16,150.00 | 16,150.00 | 16,357 |
| 2022-05-12 | 15,800.00 | 17,500.00 | 15,750.00 | 16,000.00 | 16,000.00 | 56,616 |
| 2022-05-11 | 16,300.00 | 16,550.00 | 16,150.00 | 16,300.00 | 16,300.00 | 12,544 |
| 2022-05-10 | 16,600.00 | 16,800.00 | 16,000.00 | 16,500.00 | 16,500.00 | 37,959 |
| 2022-05-09 | 17,400.00 | 17,400.00 | 16,800.00 | 17,000.00 | 17,000.00 | 21,224 |
| 2022-05-06 | 17,150.00 | 17,500.00 | 17,150.00 | 17,250.00 | 17,250.00 | 21,931 |
| 2022-05-04 | 17,700.00 | 17,850.00 | 17,450.00 | 17,550.00 | 17,550.00 | 16,143 |
| 2022-05-03 | 17,700.00 | 17,850.00 | 17,650.00 | 17,700.00 | 17,700.00 | 19,731 |
| 2022-05-02 | 17,600.00 | 17,750.00 | 17,450.00 | 17,650.00 | 17,650.00 | 18,944 |
| 2022-04-29 | 17,850.00 | 18,000.00 | 17,650.00 | 17,850.00 | 17,850.00 | 24,006 |
| 2022-04-28 | 18,050.00 | 18,050.00 | 17,750.00 | 17,850.00 | 17,850.00 | 19,888 |
| 2022-04-27 | 17,800.00 | 18,250.00 | 17,700.00 | 18,100.00 | 18,100.00 | 18,964 |
| 2022-04-26 | 18,200.00 | 18,600.00 | 18,150.00 | 18,250.00 | 18,250.00 | 21,266 |
| 2022-04-25 | 18,400.00 | 18,400.00 | 18,100.00 | 18,200.00 | 18,200.00 | 25,946 |
| 2022-04-22 | 18,950.00 | 19,000.00 | 18,400.00 | 18,700.00 | 18,700.00 | 27,586 |
| 2022-04-21 | 19,100.00 | 19,500.00 | 18,800.00 | 19,000.00 | 19,000.00 | 61,505 |
| 2022-04-20 | 18,400.00 | 18,800.00 | 18,200.00 | 18,700.00 | 18,700.00 | 32,456 |
| 2022-04-19 | 18,300.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | 19,159 |
| 2022-04-18 | 18,400.00 | 18,550.00 | 18,100.00 | 18,150.00 | 18,150.00 | 17,032 |
| 2022-04-15 | 18,250.00 | 18,500.00 | 18,150.00 | 18,500.00 | 18,500.00 | 17,126 |
| 2022-04-14 | 18,950.00 | 18,950.00 | 18,500.00 | 18,500.00 | 18,500.00 | 20,356 |
| 2022-04-13 | 18,700.00 | 18,800.00 | 18,450.00 | 18,600.00 | 18,600.00 | 20,606 |
| 2022-04-12 | 18,350.00 | 18,700.00 | 18,350.00 | 18,400.00 | 18,400.00 | 23,463 |
| 2022-04-11 | 19,000.00 | 19,200.00 | 18,700.00 | 18,700.00 | 18,700.00 | 22,197 |
| 2022-04-08 | 18,700.00 | 20,000.00 | 18,700.00 | 19,050.00 | 19,050.00 | 70,326 |
| 2022-04-07 | 19,150.00 | 19,200.00 | 18,750.00 | 18,800.00 | 18,800.00 | 32,655 |
| 2022-04-06 | 19,600.00 | 19,850.00 | 19,400.00 | 19,500.00 | 19,500.00 | 35,021 |
| 2022-04-05 | 20,300.00 | 20,300.00 | 19,650.00 | 19,750.00 | 19,750.00 | 138,833 |
| 2022-04-04 | 18,700.00 | 19,350.00 | 18,700.00 | 19,300.00 | 19,300.00 | 47,591 |
| 2022-04-01 | 19,000.00 | 19,100.00 | 18,650.00 | 18,850.00 | 18,850.00 | 34,215 |
| 2022-03-31 | 18,800.00 | 18,950.00 | 18,550.00 | 18,900.00 | 18,900.00 | 31,078 |
| 2022-03-30 | 18,750.00 | 19,350.00 | 18,500.00 | 18,850.00 | 18,850.00 | 93,641 |
| 2022-03-29 | 18,450.00 | 18,750.00 | 18,250.00 | 18,300.00 | 18,300.00 | 46,160 |
| 2022-03-28 | 18,100.00 | 18,150.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,757 |
| 2022-03-25 | 18,300.00 | 18,350.00 | 18,050.00 | 18,100.00 | 18,100.00 | 23,666 |
| 2022-03-24 | 18,250.00 | 18,350.00 | 18,000.00 | 18,150.00 | 18,150.00 | 22,359 |
| 2022-03-23 | 18,800.00 | 19,100.00 | 18,300.00 | 18,350.00 | 18,350.00 | 67,923 |
| 2022-03-22 | 18,300.00 | 18,350.00 | 18,200.00 | 18,300.00 | 18,300.00 | 15,277 |
| 2022-03-21 | 18,600.00 | 18,600.00 | 18,100.00 | 18,300.00 | 18,300.00 | 17,967 |
| 2022-03-18 | 17,950.00 | 18,700.00 | 17,950.00 | 18,400.00 | 18,400.00 | 51,169 |
| 2022-03-17 | 17,450.00 | 18,350.00 | 17,450.00 | 18,000.00 | 18,000.00 | 53,728 |
| 2022-03-16 | 17,150.00 | 17,400.00 | 16,950.00 | 17,350.00 | 17,350.00 | 19,530 |
| 2022-03-15 | 17,050.00 | 17,300.00 | 16,950.00 | 16,950.00 | 16,950.00 | 38,788 |
| 2022-03-14 | 18,000.00 | 18,000.00 | 17,300.00 | 17,450.00 | 17,450.00 | 31,684 |
| 2022-03-11 | 17,900.00 | 18,200.00 | 17,800.00 | 18,000.00 | 18,000.00 | 13,809 |
| 2022-03-10 | 17,900.00 | 18,000.00 | 17,600.00 | 17,900.00 | 17,900.00 | 12,848 |
| 2022-03-08 | 17,350.00 | 17,850.00 | 17,300.00 | 17,500.00 | 17,500.00 | 21,247 |
| 2022-03-07 | 18,250.00 | 18,250.00 | 17,900.00 | 17,950.00 | 17,950.00 | 16,845 |
| 2022-03-04 | 18,700.00 | 18,750.00 | 18,150.00 | 18,450.00 | 18,450.00 | 49,865 |
| 2022-03-03 | 18,650.00 | 19,050.00 | 18,500.00 | 18,800.00 | 18,800.00 | 27,053 |
| 2022-03-02 | 18,200.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 17,807 |
| 2022-02-28 | 17,700.00 | 18,150.00 | 17,650.00 | 18,100.00 | 18,100.00 | 15,808 |
| 2022-02-25 | 17,900.00 | 18,100.00 | 17,500.00 | 17,700.00 | 17,700.00 | 28,269 |
| 2022-02-24 | 18,150.00 | 18,300.00 | 17,350.00 | 17,450.00 | 17,450.00 | 50,488 |
| 2022-02-23 | 18,200.00 | 18,500.00 | 18,100.00 | 18,400.00 | 18,400.00 | 20,447 |
| 2022-02-22 | 18,200.00 | 18,600.00 | 18,200.00 | 18,200.00 | 18,200.00 | 26,644 |
| 2022-02-21 | 18,500.00 | 18,900.00 | 18,400.00 | 18,650.00 | 18,650.00 | 30,729 |
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.