Central Motek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 26,000.00 | 26,000.00 | 24,600.00 | 24,750.00 | 24,750.00 | 130,716 |
| 2021-11-22 | 26,650.00 | 26,650.00 | 25,400.00 | 25,750.00 | 25,750.00 | 135,057 |
| 2021-11-19 | 26,650.00 | 26,700.00 | 26,100.00 | 26,400.00 | 26,400.00 | 100,611 |
| 2021-11-18 | 27,100.00 | 27,300.00 | 26,450.00 | 26,750.00 | 26,750.00 | 172,928 |
| 2021-11-17 | 28,800.00 | 28,950.00 | 27,700.00 | 27,700.00 | 27,700.00 | 360,904 |
| 2021-11-16 | 27,100.00 | 27,600.00 | 26,800.00 | 27,400.00 | 27,400.00 | 129,875 |
| 2021-11-15 | 26,650.00 | 27,100.00 | 26,400.00 | 26,750.00 | 26,750.00 | 89,739 |
| 2021-11-12 | 27,200.00 | 27,350.00 | 26,150.00 | 26,900.00 | 26,900.00 | 116,989 |
| 2021-11-11 | 27,800.00 | 27,800.00 | 25,850.00 | 27,100.00 | 27,100.00 | 239,321 |
| 2021-11-10 | 27,250.00 | 28,950.00 | 26,900.00 | 27,650.00 | 27,650.00 | 307,852 |
| 2021-11-09 | 29,000.00 | 29,150.00 | 27,850.00 | 28,000.00 | 28,000.00 | 179,585 |
| 2021-11-08 | 27,150.00 | 28,950.00 | 26,850.00 | 28,750.00 | 28,750.00 | 246,217 |
| 2021-11-05 | 28,100.00 | 28,100.00 | 27,000.00 | 27,400.00 | 27,400.00 | 184,151 |
| 2021-11-04 | 29,450.00 | 30,000.00 | 27,600.00 | 27,900.00 | 27,900.00 | 417,366 |
| 2021-11-03 | 29,600.00 | 29,650.00 | 28,750.00 | 28,850.00 | 28,850.00 | 318,569 |
| 2021-11-02 | 31,900.00 | 32,550.00 | 29,800.00 | 29,850.00 | 29,850.00 | 2,145,528 |
| 2021-11-01 | 29,300.00 | 30,400.00 | 28,500.00 | 29,750.00 | 29,750.00 | 653,266 |
| 2021-10-29 | 30,600.00 | 32,300.00 | 28,700.00 | 28,750.00 | 28,750.00 | 2,836,945 |
| 2021-10-28 | 28,600.00 | 29,900.00 | 28,200.00 | 28,700.00 | 28,700.00 | 992,609 |
| 2021-10-27 | 28,600.00 | 29,200.00 | 28,000.00 | 28,100.00 | 28,100.00 | 375,807 |
| 2021-10-26 | 29,950.00 | 32,850.00 | 28,800.00 | 28,850.00 | 28,850.00 | 5,790,797 |
| 2021-10-25 | 26,800.00 | 28,950.00 | 26,800.00 | 27,600.00 | 27,600.00 | 406,153 |
| 2021-10-22 | 27,150.00 | 27,700.00 | 26,400.00 | 26,650.00 | 26,650.00 | 199,385 |
| 2021-10-21 | 27,750.00 | 28,500.00 | 26,850.00 | 27,150.00 | 27,150.00 | 275,967 |
| 2021-10-20 | 29,100.00 | 29,750.00 | 27,900.00 | 28,000.00 | 28,000.00 | 389,201 |
| 2021-10-19 | 29,900.00 | 29,900.00 | 28,700.00 | 29,150.00 | 29,150.00 | 375,470 |
| 2021-10-18 | 28,650.00 | 31,150.00 | 28,400.00 | 29,500.00 | 29,500.00 | 1,936,458 |
| 2021-10-15 | 30,000.00 | 30,200.00 | 28,300.00 | 28,400.00 | 28,400.00 | 765,824 |
| 2021-10-14 | 29,950.00 | 30,450.00 | 29,400.00 | 30,200.00 | 30,200.00 | 930,545 |
← NewerPage 21 of 21 · 1,229 trading days
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.