Central Motek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,540.00 | 5,545.00 | 5,440.00 | 5,530.00 | 5,530.00 | 5,208 |
| 2025-07-23 | 5,520.00 | 5,540.00 | 5,450.00 | 5,540.00 | 5,540.00 | 5,857 |
| 2025-07-22 | 5,490.00 | 5,520.00 | 5,410.00 | 5,520.00 | 5,520.00 | 5,293 |
| 2025-07-21 | 5,670.00 | 5,670.00 | 5,410.00 | 5,450.00 | 5,450.00 | 11,545 |
| 2025-07-18 | 5,490.00 | 5,530.00 | 5,400.00 | 5,480.00 | 5,480.00 | 9,420 |
| 2025-07-17 | 5,440.00 | 5,490.00 | 5,420.00 | 5,490.00 | 5,490.00 | 7,213 |
| 2025-07-16 | 5,500.00 | 5,720.00 | 5,360.00 | 5,440.00 | 5,440.00 | 11,373 |
| 2025-07-15 | 5,570.00 | 5,570.00 | 5,300.00 | 5,510.00 | 5,510.00 | 46,464 |
| 2025-07-14 | 5,540.00 | 5,650.00 | 5,450.00 | 5,570.00 | 5,570.00 | 9,691 |
| 2025-07-11 | 5,490.00 | 5,670.00 | 5,440.00 | 5,510.00 | 5,510.00 | 17,427 |
| 2025-07-10 | 5,540.00 | 5,580.00 | 5,360.00 | 5,510.00 | 5,510.00 | 25,899 |
| 2025-07-09 | 5,650.00 | 5,650.00 | 5,430.00 | 5,480.00 | 5,480.00 | 23,552 |
| 2025-07-08 | 5,570.00 | 5,800.00 | 5,390.00 | 5,640.00 | 5,640.00 | 40,386 |
| 2025-07-07 | 5,850.00 | 5,850.00 | 5,570.00 | 5,570.00 | 5,570.00 | 42,491 |
| 2025-07-04 | 5,810.00 | 5,870.00 | 5,690.00 | 5,850.00 | 5,850.00 | 31,276 |
| 2025-07-03 | 5,720.00 | 6,010.00 | 5,720.00 | 5,810.00 | 5,810.00 | 31,071 |
| 2025-07-02 | 6,160.00 | 6,160.00 | 5,710.00 | 5,770.00 | 5,770.00 | 118,720 |
| 2025-07-01 | 6,590.00 | 7,800.00 | 6,050.00 | 6,070.00 | 6,070.00 | 1,576,209 |
| 2025-06-30 | 6,300.00 | 6,360.00 | 6,000.00 | 6,000.00 | 6,000.00 | 8,277 |
| 2025-06-27 | 6,180.00 | 6,300.00 | 6,130.00 | 6,270.00 | 6,270.00 | 2,935 |
| 2025-06-26 | 6,290.00 | 6,400.00 | 6,040.00 | 6,190.00 | 6,190.00 | 4,620 |
| 2025-06-25 | 6,080.00 | 6,310.00 | 6,050.00 | 6,310.00 | 6,310.00 | 4,921 |
| 2025-06-24 | 6,100.00 | 6,200.00 | 5,920.00 | 6,130.00 | 6,130.00 | 4,839 |
| 2025-06-23 | 6,130.00 | 6,240.00 | 5,970.00 | 5,990.00 | 5,990.00 | 14,905 |
| 2025-06-20 | 6,320.00 | 6,340.00 | 6,100.00 | 6,140.00 | 6,140.00 | 9,268 |
| 2025-06-19 | 6,400.00 | 6,490.00 | 6,000.00 | 6,320.00 | 6,320.00 | 25,404 |
| 2025-06-18 | 6,340.00 | 6,490.00 | 6,310.00 | 6,410.00 | 6,410.00 | 8,832 |
| 2025-06-17 | 6,400.00 | 6,540.00 | 6,290.00 | 6,390.00 | 6,390.00 | 3,191 |
| 2025-06-16 | 6,460.00 | 6,470.00 | 6,320.00 | 6,470.00 | 6,470.00 | 4,457 |
| 2025-06-13 | 6,370.00 | 6,460.00 | 6,210.00 | 6,460.00 | 6,460.00 | 2,968 |
| 2025-06-12 | 6,390.00 | 6,460.00 | 6,250.00 | 6,380.00 | 6,380.00 | 6,579 |
| 2025-06-11 | 6,380.00 | 6,440.00 | 6,280.00 | 6,400.00 | 6,400.00 | 6,538 |
| 2025-06-10 | 6,090.00 | 6,400.00 | 6,000.00 | 6,380.00 | 6,380.00 | 11,981 |
| 2025-06-09 | 6,070.00 | 6,370.00 | 5,800.00 | 5,990.00 | 5,990.00 | 20,934 |
| 2025-06-05 | 5,930.00 | 6,250.00 | 5,930.00 | 6,110.00 | 6,110.00 | 2,612 |
| 2025-06-04 | 5,830.00 | 6,020.00 | 5,830.00 | 6,000.00 | 6,000.00 | 3,737 |
| 2025-06-02 | 5,790.00 | 5,850.00 | 5,720.00 | 5,850.00 | 5,850.00 | 1,255 |
| 2025-05-30 | 5,800.00 | 5,800.00 | 5,700.00 | 5,790.00 | 5,790.00 | 1,614 |
| 2025-05-29 | 5,820.00 | 5,820.00 | 5,710.00 | 5,790.00 | 5,790.00 | 5,370 |
| 2025-05-28 | 5,810.00 | 5,860.00 | 5,690.00 | 5,820.00 | 5,820.00 | 7,307 |
| 2025-05-27 | 5,910.00 | 5,910.00 | 5,760.00 | 5,810.00 | 5,810.00 | 3,401 |
| 2025-05-26 | 6,040.00 | 6,050.00 | 5,700.00 | 5,960.00 | 5,960.00 | 4,045 |
| 2025-05-23 | 5,850.00 | 5,930.00 | 5,800.00 | 5,930.00 | 5,930.00 | 2,025 |
| 2025-05-22 | 6,050.00 | 6,050.00 | 5,890.00 | 5,890.00 | 5,890.00 | 1,647 |
| 2025-05-21 | 6,130.00 | 6,150.00 | 5,900.00 | 6,100.00 | 6,100.00 | 8,888 |
| 2025-05-20 | 6,250.00 | 6,250.00 | 6,110.00 | 6,110.00 | 6,110.00 | 1,139 |
| 2025-05-19 | 6,240.00 | 6,480.00 | 6,170.00 | 6,250.00 | 6,250.00 | 5,253 |
| 2025-05-16 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 11,842 |
| 2025-05-15 | 6,230.00 | 6,380.00 | 6,200.00 | 6,300.00 | 6,300.00 | 6,376 |
| 2025-05-14 | 6,150.00 | 6,260.00 | 6,100.00 | 6,260.00 | 6,260.00 | 5,697 |
| 2025-05-13 | 6,150.00 | 6,150.00 | 6,080.00 | 6,080.00 | 6,080.00 | 4,052 |
| 2025-05-12 | 5,940.00 | 6,250.00 | 5,850.00 | 6,130.00 | 6,130.00 | 10,994 |
| 2025-05-09 | 5,930.00 | 6,050.00 | 5,780.00 | 5,920.00 | 5,920.00 | 1,235 |
| 2025-05-08 | 5,920.00 | 5,920.00 | 5,870.00 | 5,900.00 | 5,900.00 | 1,469 |
| 2025-05-07 | 5,920.00 | 5,960.00 | 5,820.00 | 5,900.00 | 5,900.00 | 2,192 |
| 2025-05-02 | 5,990.00 | 6,050.00 | 5,890.00 | 5,890.00 | 5,890.00 | 1,954 |
| 2025-04-30 | 6,020.00 | 6,050.00 | 5,980.00 | 6,000.00 | 6,000.00 | 1,884 |
| 2025-04-29 | 5,910.00 | 6,100.00 | 5,910.00 | 5,970.00 | 5,970.00 | 9,813 |
| 2025-04-28 | 6,030.00 | 6,100.00 | 5,960.00 | 5,970.00 | 5,970.00 | 5,596 |
| 2025-04-25 | 6,090.00 | 6,090.00 | 5,890.00 | 6,040.00 | 6,040.00 | 3,594 |
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.