Central Motek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5,500.00 | 5,620.00 | 5,400.00 | 5,590.00 | 5,590.00 | 13,996 |
| 2026-04-20 | 5,550.00 | 5,560.00 | 5,410.00 | 5,410.00 | 5,410.00 | 12,172 |
| 2026-04-17 | 5,630.00 | 5,640.00 | 5,460.00 | 5,540.00 | 5,540.00 | 8,294 |
| 2026-04-16 | 5,430.00 | 5,750.00 | 5,430.00 | 5,550.00 | 5,550.00 | 40,251 |
| 2026-04-15 | 5,360.00 | 5,450.00 | 5,250.00 | 5,400.00 | 5,400.00 | 14,848 |
| 2026-04-14 | 5,150.00 | 5,360.00 | 5,110.00 | 5,320.00 | 5,320.00 | 16,042 |
| 2026-04-13 | 5,000.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 8,683 |
| 2026-04-10 | 5,110.00 | 5,360.00 | 5,080.00 | 5,180.00 | 5,180.00 | 7,430 |
| 2026-04-09 | 5,110.00 | 5,340.00 | 5,050.00 | 5,120.00 | 5,120.00 | 7,683 |
| 2026-04-08 | 5,030.00 | 5,110.00 | 4,905.00 | 5,110.00 | 5,110.00 | 14,519 |
| 2026-04-07 | 4,950.00 | 5,040.00 | 4,900.00 | 4,950.00 | 4,950.00 | 11,491 |
| 2026-04-06 | 4,930.00 | 5,040.00 | 4,910.00 | 4,950.00 | 4,950.00 | 22,858 |
| 2026-04-03 | 4,980.00 | 5,100.00 | 4,970.00 | 5,060.00 | 5,060.00 | 6,078 |
| 2026-04-02 | 5,200.00 | 5,250.00 | 4,970.00 | 4,980.00 | 4,980.00 | 10,425 |
| 2026-04-01 | 4,915.00 | 5,310.00 | 4,915.00 | 5,200.00 | 5,200.00 | 12,959 |
| 2026-03-31 | 5,040.00 | 5,040.00 | 4,865.00 | 4,865.00 | 4,865.00 | 16,512 |
| 2026-03-30 | 5,140.00 | 5,300.00 | 4,975.00 | 5,050.00 | 5,050.00 | 19,435 |
| 2026-03-27 | 5,170.00 | 5,170.00 | 4,920.00 | 5,140.00 | 5,140.00 | 14,749 |
| 2026-03-26 | 5,160.00 | 5,200.00 | 4,980.00 | 5,020.00 | 5,020.00 | 7,487 |
| 2026-03-25 | 5,230.00 | 5,250.00 | 5,030.00 | 5,150.00 | 5,150.00 | 11,078 |
| 2026-03-24 | 5,110.00 | 5,230.00 | 5,030.00 | 5,230.00 | 5,230.00 | 12,749 |
| 2026-03-23 | 5,210.00 | 5,210.00 | 4,970.00 | 5,010.00 | 5,010.00 | 24,137 |
| 2026-03-20 | 5,240.00 | 5,240.00 | 5,000.00 | 5,200.00 | 5,200.00 | 22,188 |
| 2026-03-19 | 5,200.00 | 5,200.00 | 5,010.00 | 5,040.00 | 5,040.00 | 17,222 |
| 2026-03-18 | 5,320.00 | 5,450.00 | 5,220.00 | 5,240.00 | 5,240.00 | 16,337 |
| 2026-03-17 | 5,430.00 | 5,430.00 | 5,210.00 | 5,330.00 | 5,330.00 | 18,680 |
| 2026-03-16 | 5,100.00 | 5,420.00 | 5,060.00 | 5,390.00 | 5,390.00 | 44,921 |
| 2026-03-13 | 4,985.00 | 5,100.00 | 4,805.00 | 5,090.00 | 5,090.00 | 31,726 |
| 2026-03-12 | 5,090.00 | 5,130.00 | 4,860.00 | 4,905.00 | 4,905.00 | 50,390 |
| 2026-03-11 | 5,090.00 | 5,230.00 | 4,955.00 | 5,040.00 | 5,040.00 | 52,469 |
| 2026-03-10 | 5,200.00 | 5,230.00 | 4,985.00 | 5,090.00 | 5,090.00 | 46,645 |
| 2026-03-09 | 5,390.00 | 5,760.00 | 4,870.00 | 5,090.00 | 5,090.00 | 24,422 |
| 2026-03-06 | 5,440.00 | 5,510.00 | 5,220.00 | 5,390.00 | 5,390.00 | 26,275 |
| 2026-03-05 | 5,290.00 | 5,490.00 | 5,030.00 | 5,490.00 | 5,490.00 | 45,587 |
| 2026-03-04 | 5,500.00 | 5,570.00 | 4,925.00 | 4,985.00 | 4,985.00 | 59,112 |
| 2026-03-03 | 5,820.00 | 5,890.00 | 5,410.00 | 5,500.00 | 5,500.00 | 79,772 |
| 2026-02-27 | 5,970.00 | 5,970.00 | 5,720.00 | 5,820.00 | 5,820.00 | 32,058 |
| 2026-02-26 | 6,220.00 | 6,220.00 | 5,800.00 | 5,960.00 | 5,960.00 | 66,443 |
| 2026-02-25 | 6,050.00 | 6,360.00 | 5,990.00 | 6,050.00 | 6,050.00 | 195,164 |
| 2026-02-24 | 6,320.00 | 6,320.00 | 5,910.00 | 6,050.00 | 6,050.00 | 82,686 |
| 2026-02-23 | 6,470.00 | 6,470.00 | 6,200.00 | 6,270.00 | 6,270.00 | 47,715 |
| 2026-02-20 | 6,420.00 | 6,610.00 | 6,350.00 | 6,410.00 | 6,410.00 | 22,639 |
| 2026-02-19 | 6,550.00 | 6,620.00 | 6,280.00 | 6,380.00 | 6,380.00 | 49,232 |
| 2026-02-13 | 6,840.00 | 6,840.00 | 6,350.00 | 6,550.00 | 6,550.00 | 47,243 |
| 2026-02-12 | 6,900.00 | 6,990.00 | 6,620.00 | 6,840.00 | 6,840.00 | 50,482 |
| 2026-02-11 | 6,770.00 | 7,000.00 | 6,600.00 | 6,810.00 | 6,810.00 | 63,719 |
| 2026-02-10 | 6,780.00 | 6,950.00 | 6,660.00 | 6,700.00 | 6,700.00 | 47,574 |
| 2026-02-09 | 6,600.00 | 6,820.00 | 6,600.00 | 6,720.00 | 6,720.00 | 29,402 |
| 2026-02-06 | 6,570.00 | 6,780.00 | 6,340.00 | 6,600.00 | 6,600.00 | 49,640 |
| 2026-02-05 | 6,880.00 | 6,880.00 | 6,580.00 | 6,630.00 | 6,630.00 | 36,528 |
| 2026-02-04 | 7,060.00 | 7,060.00 | 6,760.00 | 6,810.00 | 6,810.00 | 39,268 |
| 2026-02-03 | 8,400.00 | 8,470.00 | 6,860.00 | 6,980.00 | 6,980.00 | 175,854 |
| 2026-02-02 | 6,950.00 | 6,950.00 | 6,390.00 | 6,530.00 | 6,530.00 | 61,403 |
| 2026-01-30 | 7,350.00 | 8,030.00 | 6,760.00 | 7,000.00 | 7,000.00 | 173,413 |
| 2026-01-29 | 7,050.00 | 7,350.00 | 6,800.00 | 7,300.00 | 7,300.00 | 102,924 |
| 2026-01-28 | 7,970.00 | 7,970.00 | 6,880.00 | 7,050.00 | 7,050.00 | 199,787 |
| 2026-01-27 | 8,530.00 | 8,530.00 | 7,650.00 | 7,670.00 | 7,670.00 | 128,140 |
| 2026-01-26 | 8,320.00 | 8,670.00 | 7,700.00 | 8,530.00 | 8,530.00 | 122,227 |
| 2026-01-23 | 8,890.00 | 8,890.00 | 8,070.00 | 8,070.00 | 8,070.00 | 93,854 |
| 2026-01-22 | 9,420.00 | 10,200.00 | 8,650.00 | 8,700.00 | 8,700.00 | 194,081 |
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.