Central Motek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 18,500.00 | 18,900.00 | 18,400.00 | 18,650.00 | 18,650.00 | 30,729 |
| 2022-02-18 | 18,450.00 | 19,100.00 | 18,450.00 | 18,850.00 | 18,850.00 | 19,016 |
| 2022-02-17 | 19,250.00 | 19,500.00 | 18,600.00 | 19,000.00 | 19,000.00 | 41,348 |
| 2022-02-16 | 18,700.00 | 19,200.00 | 18,700.00 | 19,200.00 | 19,200.00 | 22,623 |
| 2022-02-15 | 18,600.00 | 18,850.00 | 18,250.00 | 18,400.00 | 18,400.00 | 39,562 |
| 2022-02-14 | 18,900.00 | 19,150.00 | 18,300.00 | 18,650.00 | 18,650.00 | 37,047 |
| 2022-02-11 | 19,600.00 | 19,800.00 | 19,300.00 | 19,450.00 | 19,450.00 | 26,715 |
| 2022-02-10 | 20,200.00 | 20,200.00 | 19,800.00 | 19,950.00 | 19,950.00 | 29,110 |
| 2022-02-09 | 19,700.00 | 20,150.00 | 19,700.00 | 20,150.00 | 20,150.00 | 27,170 |
| 2022-02-08 | 20,150.00 | 20,300.00 | 19,550.00 | 19,700.00 | 19,700.00 | 51,731 |
| 2022-02-07 | 20,400.00 | 20,450.00 | 20,000.00 | 20,150.00 | 20,150.00 | 40,244 |
| 2022-02-04 | 19,550.00 | 20,550.00 | 19,550.00 | 20,400.00 | 20,400.00 | 58,990 |
| 2022-02-03 | 19,600.00 | 20,250.00 | 19,400.00 | 19,950.00 | 19,950.00 | 92,653 |
| 2022-01-28 | 18,150.00 | 19,850.00 | 18,150.00 | 19,400.00 | 19,400.00 | 185,426 |
| 2022-01-27 | 19,450.00 | 24,400.00 | 17,900.00 | 19,000.00 | 19,000.00 | 1,033,132 |
| 2022-01-26 | 19,400.00 | 20,000.00 | 19,400.00 | 19,550.00 | 19,550.00 | 49,485 |
| 2022-01-25 | 21,000.00 | 21,300.00 | 19,600.00 | 19,750.00 | 19,750.00 | 82,619 |
| 2022-01-24 | 21,900.00 | 22,050.00 | 21,050.00 | 21,200.00 | 21,200.00 | 41,585 |
| 2022-01-21 | 22,000.00 | 22,250.00 | 21,700.00 | 22,000.00 | 22,000.00 | 33,187 |
| 2022-01-20 | 21,700.00 | 22,350.00 | 21,500.00 | 22,200.00 | 22,200.00 | 28,425 |
| 2022-01-19 | 21,500.00 | 22,050.00 | 21,450.00 | 21,900.00 | 21,900.00 | 44,013 |
| 2022-01-18 | 22,000.00 | 22,550.00 | 21,700.00 | 21,850.00 | 21,850.00 | 61,859 |
| 2022-01-17 | 22,550.00 | 22,750.00 | 22,100.00 | 22,200.00 | 22,200.00 | 56,099 |
| 2022-01-14 | 22,950.00 | 23,300.00 | 22,500.00 | 22,650.00 | 22,650.00 | 84,697 |
| 2022-01-13 | 23,350.00 | 23,600.00 | 23,000.00 | 23,000.00 | 23,000.00 | 153,601 |
| 2022-01-12 | 21,500.00 | 25,600.00 | 21,500.00 | 23,050.00 | 23,050.00 | 1,030,845 |
| 2022-01-11 | 22,000.00 | 22,200.00 | 21,300.00 | 21,450.00 | 21,450.00 | 47,141 |
| 2022-01-10 | 22,550.00 | 22,600.00 | 22,000.00 | 22,000.00 | 22,000.00 | 33,793 |
| 2022-01-07 | 21,950.00 | 22,450.00 | 21,950.00 | 22,300.00 | 22,300.00 | 24,578 |
| 2022-01-06 | 22,500.00 | 22,900.00 | 22,100.00 | 22,100.00 | 22,100.00 | 50,242 |
| 2022-01-05 | 22,850.00 | 23,250.00 | 22,550.00 | 22,900.00 | 22,900.00 | 53,066 |
| 2022-01-04 | 24,250.00 | 24,250.00 | 22,900.00 | 23,050.00 | 23,050.00 | 227,695 |
| 2022-01-03 | 22,450.00 | 22,850.00 | 22,400.00 | 22,700.00 | 22,700.00 | 32,232 |
| 2021-12-30 | 22,600.00 | 22,650.00 | 22,400.00 | 22,500.00 | 22,500.00 | 25,448 |
| 2021-12-29 | 22,250.00 | 22,800.00 | 22,250.00 | 22,600.00 | 22,600.00 | 28,942 |
| 2021-12-28 | 22,550.00 | 22,700.00 | 22,350.00 | 22,450.00 | 22,450.00 | 43,197 |
| 2021-12-27 | 22,300.00 | 22,550.00 | 22,250.00 | 22,400.00 | 22,400.00 | 36,261 |
| 2021-12-24 | 22,650.00 | 23,050.00 | 22,300.00 | 22,500.00 | 22,500.00 | 73,510 |
| 2021-12-23 | 22,850.00 | 22,850.00 | 22,100.00 | 22,150.00 | 22,150.00 | 62,072 |
| 2021-12-22 | 21,850.00 | 22,800.00 | 21,850.00 | 22,200.00 | 22,200.00 | 95,351 |
| 2021-12-21 | 21,250.00 | 22,250.00 | 21,250.00 | 21,700.00 | 21,700.00 | 63,236 |
| 2021-12-20 | 21,900.00 | 21,950.00 | 21,300.00 | 21,400.00 | 21,400.00 | 51,158 |
| 2021-12-17 | 22,300.00 | 22,650.00 | 22,000.00 | 22,050.00 | 22,050.00 | 59,671 |
| 2021-12-16 | 22,350.00 | 23,250.00 | 22,350.00 | 22,400.00 | 22,400.00 | 100,891 |
| 2021-12-15 | 23,000.00 | 23,200.00 | 22,350.00 | 22,450.00 | 22,450.00 | 113,950 |
| 2021-12-14 | 21,900.00 | 26,300.00 | 21,900.00 | 23,000.00 | 23,000.00 | 1,002,983 |
| 2021-12-13 | 22,150.00 | 22,400.00 | 21,850.00 | 22,100.00 | 22,100.00 | 51,344 |
| 2021-12-10 | 21,800.00 | 22,050.00 | 21,600.00 | 21,800.00 | 21,800.00 | 33,406 |
| 2021-12-09 | 22,050.00 | 22,450.00 | 21,850.00 | 22,100.00 | 22,100.00 | 53,895 |
| 2021-12-08 | 21,950.00 | 22,450.00 | 21,650.00 | 21,750.00 | 21,750.00 | 65,186 |
| 2021-12-07 | 22,150.00 | 22,250.00 | 21,500.00 | 21,650.00 | 21,650.00 | 58,620 |
| 2021-12-06 | 21,550.00 | 22,050.00 | 21,050.00 | 22,000.00 | 22,000.00 | 42,392 |
| 2021-12-03 | 21,800.00 | 22,250.00 | 21,650.00 | 21,900.00 | 21,900.00 | 54,410 |
| 2021-12-02 | 20,750.00 | 21,650.00 | 20,750.00 | 21,600.00 | 21,600.00 | 53,336 |
| 2021-12-01 | 20,650.00 | 21,450.00 | 20,200.00 | 21,300.00 | 21,300.00 | 99,313 |
| 2021-11-30 | 22,100.00 | 22,700.00 | 20,700.00 | 20,800.00 | 20,800.00 | 149,177 |
| 2021-11-29 | 21,300.00 | 22,700.00 | 21,300.00 | 21,950.00 | 21,950.00 | 105,721 |
| 2021-11-26 | 23,700.00 | 23,900.00 | 22,750.00 | 22,750.00 | 22,750.00 | 139,243 |
| 2021-11-25 | 24,700.00 | 24,900.00 | 24,000.00 | 24,000.00 | 24,000.00 | 76,441 |
| 2021-11-24 | 24,650.00 | 25,300.00 | 24,150.00 | 24,900.00 | 24,900.00 | 135,912 |
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.