Central Motek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4,940.00 | 5,000.00 | 4,930.00 | 4,990.00 | 4,990.00 | 9,945 |
| 2025-10-23 | 4,920.00 | 5,100.00 | 4,900.00 | 4,940.00 | 4,940.00 | 2,803 |
| 2025-10-22 | 4,865.00 | 5,000.00 | 4,865.00 | 4,920.00 | 4,920.00 | 3,166 |
| 2025-10-21 | 4,875.00 | 4,920.00 | 4,810.00 | 4,920.00 | 4,920.00 | 9,674 |
| 2025-10-20 | 4,940.00 | 5,000.00 | 4,865.00 | 4,895.00 | 4,895.00 | 5,476 |
| 2025-10-17 | 4,960.00 | 5,000.00 | 4,870.00 | 4,910.00 | 4,910.00 | 7,277 |
| 2025-10-16 | 4,790.00 | 4,990.00 | 4,780.00 | 4,985.00 | 4,985.00 | 13,536 |
| 2025-10-15 | 4,800.00 | 4,825.00 | 4,690.00 | 4,825.00 | 4,825.00 | 16,944 |
| 2025-10-14 | 4,860.00 | 4,860.00 | 4,740.00 | 4,800.00 | 4,800.00 | 10,340 |
| 2025-10-13 | 4,870.00 | 4,870.00 | 4,770.00 | 4,810.00 | 4,810.00 | 17,666 |
| 2025-10-10 | 4,975.00 | 4,985.00 | 4,860.00 | 4,870.00 | 4,870.00 | 5,514 |
| 2025-10-02 | 4,900.00 | 5,050.00 | 4,900.00 | 4,950.00 | 4,950.00 | 4,222 |
| 2025-10-01 | 4,960.00 | 5,050.00 | 4,855.00 | 4,855.00 | 4,855.00 | 5,498 |
| 2025-09-30 | 4,900.00 | 4,975.00 | 4,900.00 | 4,955.00 | 4,955.00 | 3,685 |
| 2025-09-29 | 4,970.00 | 4,970.00 | 4,910.00 | 4,915.00 | 4,915.00 | 7,116 |
| 2025-09-26 | 5,020.00 | 5,080.00 | 4,955.00 | 5,000.00 | 5,000.00 | 12,739 |
| 2025-09-25 | 5,120.00 | 5,120.00 | 4,990.00 | 5,080.00 | 5,080.00 | 2,431 |
| 2025-09-24 | 5,100.00 | 5,120.00 | 5,010.00 | 5,060.00 | 5,060.00 | 2,972 |
| 2025-09-23 | 5,120.00 | 5,170.00 | 5,000.00 | 5,020.00 | 5,020.00 | 9,737 |
| 2025-09-22 | 5,180.00 | 5,190.00 | 5,100.00 | 5,120.00 | 5,120.00 | 1,357 |
| 2025-09-19 | 5,130.00 | 5,210.00 | 5,090.00 | 5,110.00 | 5,110.00 | 5,843 |
| 2025-09-18 | 5,130.00 | 5,170.00 | 5,100.00 | 5,160.00 | 5,160.00 | 7,073 |
| 2025-09-17 | 5,090.00 | 5,250.00 | 5,090.00 | 5,130.00 | 5,130.00 | 3,708 |
| 2025-09-16 | 5,120.00 | 5,200.00 | 5,090.00 | 5,100.00 | 5,100.00 | 2,220 |
| 2025-09-15 | 5,110.00 | 5,250.00 | 5,110.00 | 5,120.00 | 5,120.00 | 3,672 |
| 2025-09-12 | 5,140.00 | 5,230.00 | 5,130.00 | 5,150.00 | 5,150.00 | 6,618 |
| 2025-09-11 | 5,190.00 | 5,190.00 | 5,110.00 | 5,180.00 | 5,180.00 | 2,677 |
| 2025-09-10 | 4,980.00 | 5,200.00 | 4,980.00 | 5,190.00 | 5,190.00 | 5,588 |
| 2025-09-09 | 5,150.00 | 5,150.00 | 5,010.00 | 5,020.00 | 5,020.00 | 8,138 |
| 2025-09-08 | 5,150.00 | 5,200.00 | 5,130.00 | 5,160.00 | 5,160.00 | 1,603 |
| 2025-09-05 | 5,170.00 | 5,240.00 | 5,090.00 | 5,180.00 | 5,180.00 | 4,925 |
| 2025-09-04 | 5,140.00 | 5,190.00 | 5,110.00 | 5,180.00 | 5,180.00 | 2,105 |
| 2025-09-03 | 5,100.00 | 5,180.00 | 5,090.00 | 5,170.00 | 5,170.00 | 2,800 |
| 2025-09-02 | 4,970.00 | 5,140.00 | 4,935.00 | 5,140.00 | 5,140.00 | 5,763 |
| 2025-09-01 | 5,150.00 | 5,220.00 | 4,950.00 | 4,970.00 | 4,970.00 | 3,816 |
| 2025-08-29 | 5,160.00 | 5,260.00 | 5,050.00 | 5,130.00 | 5,130.00 | 1,759 |
| 2025-08-28 | 5,150.00 | 5,240.00 | 5,060.00 | 5,160.00 | 5,160.00 | 5,220 |
| 2025-08-27 | 5,030.00 | 5,180.00 | 4,940.00 | 5,150.00 | 5,150.00 | 10,046 |
| 2025-08-26 | 5,070.00 | 5,100.00 | 4,935.00 | 5,020.00 | 5,020.00 | 3,856 |
| 2025-08-25 | 5,000.00 | 5,150.00 | 4,975.00 | 4,990.00 | 4,990.00 | 1,276 |
| 2025-08-22 | 5,010.00 | 5,130.00 | 4,940.00 | 4,955.00 | 4,955.00 | 3,777 |
| 2025-08-21 | 4,985.00 | 5,070.00 | 4,945.00 | 5,020.00 | 5,020.00 | 7,643 |
| 2025-08-20 | 5,090.00 | 5,090.00 | 4,795.00 | 4,975.00 | 4,975.00 | 49,928 |
| 2025-08-19 | 5,130.00 | 5,170.00 | 5,020.00 | 5,150.00 | 5,150.00 | 6,663 |
| 2025-08-18 | 5,250.00 | 5,300.00 | 5,120.00 | 5,130.00 | 5,130.00 | 3,752 |
| 2025-08-14 | 5,160.00 | 5,350.00 | 5,150.00 | 5,250.00 | 5,250.00 | 6,438 |
| 2025-08-13 | 5,130.00 | 5,180.00 | 5,120.00 | 5,180.00 | 5,180.00 | 5,265 |
| 2025-08-12 | 5,050.00 | 5,330.00 | 5,030.00 | 5,140.00 | 5,140.00 | 6,082 |
| 2025-08-11 | 5,080.00 | 5,080.00 | 4,985.00 | 5,050.00 | 5,050.00 | 6,798 |
| 2025-08-08 | 5,050.00 | 5,170.00 | 5,020.00 | 5,050.00 | 5,050.00 | 5,266 |
| 2025-08-07 | 5,060.00 | 5,100.00 | 5,000.00 | 5,010.00 | 5,010.00 | 6,392 |
| 2025-08-06 | 5,120.00 | 5,120.00 | 4,995.00 | 5,060.00 | 5,060.00 | 21,386 |
| 2025-08-05 | 5,120.00 | 5,180.00 | 5,040.00 | 5,120.00 | 5,120.00 | 11,484 |
| 2025-08-04 | 5,190.00 | 5,190.00 | 5,060.00 | 5,110.00 | 5,110.00 | 8,577 |
| 2025-08-01 | 5,290.00 | 5,290.00 | 5,080.00 | 5,190.00 | 5,190.00 | 9,502 |
| 2025-07-31 | 5,330.00 | 5,340.00 | 5,090.00 | 5,260.00 | 5,260.00 | 17,002 |
| 2025-07-30 | 5,320.00 | 5,370.00 | 5,240.00 | 5,330.00 | 5,330.00 | 9,349 |
| 2025-07-29 | 5,400.00 | 5,490.00 | 5,290.00 | 5,310.00 | 5,310.00 | 9,728 |
| 2025-07-28 | 5,430.00 | 5,470.00 | 5,300.00 | 5,400.00 | 5,400.00 | 10,607 |
| 2025-07-25 | 5,530.00 | 5,530.00 | 5,430.00 | 5,430.00 | 5,430.00 | 6,115 |
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.