Central Motek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8,200.00 | 9,130.00 | 8,200.00 | 9,060.00 | 9,060.00 | 191,876 |
| 2026-01-20 | 9,390.00 | 9,390.00 | 8,100.00 | 8,620.00 | 8,620.00 | 126,797 |
| 2026-01-19 | 8,640.00 | 9,290.00 | 8,480.00 | 9,090.00 | 9,090.00 | 109,307 |
| 2026-01-16 | 8,230.00 | 9,350.00 | 8,200.00 | 8,450.00 | 8,450.00 | 237,047 |
| 2026-01-15 | 8,360.00 | 8,500.00 | 8,000.00 | 8,270.00 | 8,270.00 | 75,838 |
| 2026-01-14 | 9,100.00 | 9,100.00 | 8,000.00 | 8,350.00 | 8,350.00 | 180,214 |
| 2026-01-13 | 7,420.00 | 9,370.00 | 7,420.00 | 8,960.00 | 8,960.00 | 622,560 |
| 2026-01-12 | 7,520.00 | 7,680.00 | 7,100.00 | 7,420.00 | 7,420.00 | 149,259 |
| 2026-01-09 | 7,740.00 | 7,980.00 | 6,790.00 | 7,090.00 | 7,090.00 | 151,688 |
| 2026-01-08 | 7,990.00 | 8,110.00 | 7,470.00 | 7,530.00 | 7,530.00 | 133,560 |
| 2026-01-07 | 8,400.00 | 8,410.00 | 8,000.00 | 8,010.00 | 8,010.00 | 88,309 |
| 2026-01-06 | 9,100.00 | 9,100.00 | 8,400.00 | 8,400.00 | 8,400.00 | 68,279 |
| 2026-01-05 | 8,540.00 | 9,220.00 | 8,350.00 | 8,830.00 | 8,830.00 | 218,632 |
| 2026-01-02 | 6,820.00 | 8,780.00 | 6,380.00 | 8,620.00 | 8,620.00 | 1,155,913 |
| 2025-12-30 | 6,900.00 | 8,200.00 | 6,270.00 | 6,820.00 | 6,820.00 | 1,080,403 |
| 2025-12-29 | 6,330.00 | 6,900.00 | 5,590.00 | 6,560.00 | 6,560.00 | 1,623,270 |
| 2025-12-26 | 5,860.00 | 5,860.00 | 5,300.00 | 5,860.00 | 5,860.00 | 478,350 |
| 2025-12-24 | 4,510.00 | 4,515.00 | 4,455.00 | 4,510.00 | 4,510.00 | 4,334 |
| 2025-12-23 | 4,500.00 | 4,525.00 | 4,430.00 | 4,515.00 | 4,515.00 | 7,362 |
| 2025-12-22 | 4,520.00 | 4,525.00 | 4,450.00 | 4,500.00 | 4,500.00 | 10,741 |
| 2025-12-19 | 4,450.00 | 4,520.00 | 4,450.00 | 4,495.00 | 4,495.00 | 3,701 |
| 2025-12-18 | 4,500.00 | 4,575.00 | 4,430.00 | 4,450.00 | 4,450.00 | 9,745 |
| 2025-12-17 | 4,535.00 | 4,545.00 | 4,480.00 | 4,500.00 | 4,500.00 | 4,762 |
| 2025-12-16 | 4,635.00 | 4,635.00 | 4,485.00 | 4,535.00 | 4,535.00 | 7,784 |
| 2025-12-15 | 4,520.00 | 4,635.00 | 4,475.00 | 4,520.00 | 4,520.00 | 15,050 |
| 2025-12-12 | 4,800.00 | 4,845.00 | 4,435.00 | 4,475.00 | 4,475.00 | 97,819 |
| 2025-12-11 | 4,905.00 | 5,060.00 | 4,707.00 | 4,800.00 | 4,800.00 | 16,507 |
| 2025-12-10 | 4,970.00 | 5,050.00 | 4,710.00 | 4,710.00 | 4,710.00 | 68,891 |
| 2025-12-09 | 5,010.00 | 5,070.00 | 4,960.00 | 4,965.00 | 4,965.00 | 11,107 |
| 2025-12-08 | 5,030.00 | 5,030.00 | 4,950.00 | 5,030.00 | 5,030.00 | 8,988 |
| 2025-12-05 | 4,950.00 | 5,000.00 | 4,890.00 | 5,000.00 | 5,000.00 | 5,234 |
| 2025-12-04 | 4,970.00 | 5,020.00 | 4,915.00 | 4,950.00 | 4,950.00 | 2,833 |
| 2025-12-03 | 4,980.00 | 4,980.00 | 4,910.00 | 4,960.00 | 4,960.00 | 8,367 |
| 2025-12-02 | 5,010.00 | 5,010.00 | 4,925.00 | 4,960.00 | 4,960.00 | 3,594 |
| 2025-12-01 | 4,980.00 | 5,050.00 | 4,895.00 | 4,950.00 | 4,950.00 | 7,569 |
| 2025-11-28 | 4,930.00 | 5,000.00 | 4,895.00 | 4,970.00 | 4,970.00 | 1,589 |
| 2025-11-27 | 5,040.00 | 5,040.00 | 4,850.00 | 4,930.00 | 4,930.00 | 6,034 |
| 2025-11-26 | 4,965.00 | 4,965.00 | 4,820.00 | 4,850.00 | 4,850.00 | 2,916 |
| 2025-11-25 | 4,920.00 | 5,040.00 | 4,805.00 | 4,810.00 | 4,810.00 | 3,877 |
| 2025-11-24 | 4,890.00 | 4,895.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,229 |
| 2025-11-21 | 4,800.00 | 4,920.00 | 4,800.00 | 4,885.00 | 4,885.00 | 4,561 |
| 2025-11-20 | 4,840.00 | 4,900.00 | 4,800.00 | 4,845.00 | 4,845.00 | 2,942 |
| 2025-11-19 | 4,690.00 | 4,895.00 | 4,690.00 | 4,860.00 | 4,860.00 | 6,852 |
| 2025-11-18 | 5,010.00 | 5,090.00 | 4,800.00 | 4,810.00 | 4,810.00 | 2,295 |
| 2025-11-17 | 4,950.00 | 4,955.00 | 4,895.00 | 4,945.00 | 4,945.00 | 4,033 |
| 2025-11-14 | 4,990.00 | 4,990.00 | 4,920.00 | 4,950.00 | 4,950.00 | 2,816 |
| 2025-11-13 | 5,040.00 | 5,050.00 | 4,960.00 | 4,990.00 | 4,990.00 | 5,199 |
| 2025-11-12 | 4,995.00 | 5,060.00 | 4,985.00 | 4,995.00 | 4,995.00 | 9,354 |
| 2025-11-11 | 4,960.00 | 5,060.00 | 4,945.00 | 5,010.00 | 5,010.00 | 14,020 |
| 2025-11-10 | 4,925.00 | 5,020.00 | 4,900.00 | 4,970.00 | 4,970.00 | 12,734 |
| 2025-11-07 | 4,780.00 | 5,000.00 | 4,740.00 | 4,980.00 | 4,980.00 | 47,734 |
| 2025-11-06 | 4,700.00 | 4,925.00 | 4,685.00 | 4,745.00 | 4,745.00 | 5,555 |
| 2025-11-05 | 4,810.00 | 4,810.00 | 4,590.00 | 4,700.00 | 4,700.00 | 13,117 |
| 2025-11-04 | 4,730.00 | 4,990.00 | 4,720.00 | 4,720.00 | 4,720.00 | 10,994 |
| 2025-11-03 | 4,945.00 | 4,970.00 | 4,810.00 | 4,820.00 | 4,820.00 | 12,483 |
| 2025-10-31 | 4,975.00 | 4,975.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,197 |
| 2025-10-30 | 4,940.00 | 5,010.00 | 4,870.00 | 4,975.00 | 4,975.00 | 9,188 |
| 2025-10-29 | 4,890.00 | 5,100.00 | 4,815.00 | 4,870.00 | 4,870.00 | 7,391 |
| 2025-10-28 | 4,890.00 | 4,910.00 | 4,725.00 | 4,890.00 | 4,890.00 | 11,376 |
| 2025-10-27 | 5,090.00 | 5,090.00 | 4,900.00 | 4,940.00 | 4,940.00 | 7,146 |
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.