Central Motek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,940.00 | 6,090.00 | 5,730.00 | 5,940.00 | 5,940.00 | 3,637 |
| 2025-04-23 | 5,850.00 | 6,000.00 | 5,810.00 | 5,900.00 | 5,900.00 | 14,265 |
| 2025-04-22 | 5,710.00 | 5,930.00 | 5,650.00 | 5,870.00 | 5,870.00 | 17,153 |
| 2025-04-21 | 5,610.00 | 5,780.00 | 5,540.00 | 5,720.00 | 5,720.00 | 5,141 |
| 2025-04-18 | 5,580.00 | 5,730.00 | 5,500.00 | 5,610.00 | 5,610.00 | 4,277 |
| 2025-04-17 | 5,480.00 | 5,690.00 | 5,390.00 | 5,640.00 | 5,640.00 | 5,327 |
| 2025-04-16 | 5,440.00 | 5,490.00 | 5,380.00 | 5,450.00 | 5,450.00 | 1,699 |
| 2025-04-15 | 5,400.00 | 5,500.00 | 5,330.00 | 5,450.00 | 5,450.00 | 4,346 |
| 2025-04-14 | 5,400.00 | 5,430.00 | 5,360.00 | 5,390.00 | 5,390.00 | 3,296 |
| 2025-04-11 | 5,350.00 | 5,470.00 | 5,320.00 | 5,350.00 | 5,350.00 | 4,060 |
| 2025-04-10 | 5,460.00 | 5,500.00 | 5,200.00 | 5,420.00 | 5,420.00 | 3,329 |
| 2025-04-09 | 5,350.00 | 5,390.00 | 5,230.00 | 5,390.00 | 5,390.00 | 3,499 |
| 2025-04-08 | 5,290.00 | 5,420.00 | 5,270.00 | 5,390.00 | 5,390.00 | 4,284 |
| 2025-04-07 | 5,400.00 | 5,400.00 | 5,000.00 | 5,330.00 | 5,330.00 | 9,902 |
| 2025-04-04 | 5,220.00 | 5,400.00 | 4,910.00 | 5,400.00 | 5,400.00 | 12,647 |
| 2025-04-03 | 5,340.00 | 5,340.00 | 5,190.00 | 5,240.00 | 5,240.00 | 3,766 |
| 2025-04-02 | 5,430.00 | 5,530.00 | 5,330.00 | 5,400.00 | 5,400.00 | 3,852 |
| 2025-04-01 | 5,100.00 | 5,520.00 | 5,100.00 | 5,420.00 | 5,420.00 | 10,284 |
| 2025-03-31 | 5,290.00 | 5,370.00 | 5,100.00 | 5,150.00 | 5,150.00 | 12,687 |
| 2025-03-28 | 5,330.00 | 5,420.00 | 5,080.00 | 5,350.00 | 5,350.00 | 7,204 |
| 2025-03-27 | 5,260.00 | 5,380.00 | 5,230.00 | 5,320.00 | 5,320.00 | 3,702 |
| 2025-03-26 | 5,340.00 | 5,400.00 | 5,150.00 | 5,210.00 | 5,210.00 | 16,668 |
| 2025-03-25 | 5,600.00 | 5,690.00 | 5,350.00 | 5,350.00 | 5,350.00 | 2,688 |
| 2025-03-24 | 5,500.00 | 5,810.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,860 |
| 2025-03-21 | 5,470.00 | 5,850.00 | 5,280.00 | 5,500.00 | 5,500.00 | 15,125 |
| 2025-03-20 | 5,530.00 | 5,550.00 | 5,250.00 | 5,470.00 | 5,470.00 | 7,755 |
| 2025-03-19 | 5,640.00 | 5,640.00 | 5,510.00 | 5,520.00 | 5,520.00 | 2,742 |
| 2025-03-18 | 5,670.00 | 5,720.00 | 5,440.00 | 5,660.00 | 5,660.00 | 7,581 |
| 2025-03-17 | 5,660.00 | 5,690.00 | 5,580.00 | 5,680.00 | 5,680.00 | 2,397 |
| 2025-03-14 | 5,640.00 | 5,770.00 | 5,500.00 | 5,680.00 | 5,680.00 | 4,488 |
| 2025-03-13 | 5,590.00 | 5,710.00 | 5,500.00 | 5,640.00 | 5,640.00 | 7,336 |
| 2025-03-12 | 5,590.00 | 5,730.00 | 5,590.00 | 5,630.00 | 5,630.00 | 3,927 |
| 2025-03-11 | 5,560.00 | 5,710.00 | 5,500.00 | 5,630.00 | 5,630.00 | 5,044 |
| 2025-03-10 | 5,670.00 | 5,720.00 | 5,510.00 | 5,700.00 | 5,700.00 | 3,060 |
| 2025-03-07 | 5,720.00 | 5,780.00 | 5,580.00 | 5,710.00 | 5,710.00 | 5,251 |
| 2025-03-06 | 5,590.00 | 5,720.00 | 5,590.00 | 5,720.00 | 5,720.00 | 5,762 |
| 2025-03-05 | 5,630.00 | 5,680.00 | 5,600.00 | 5,680.00 | 5,680.00 | 3,413 |
| 2025-03-04 | 5,690.00 | 5,750.00 | 5,620.00 | 5,620.00 | 5,620.00 | 876 |
| 2025-02-28 | 5,610.00 | 5,850.00 | 5,610.00 | 5,760.00 | 5,760.00 | 5,130 |
| 2025-02-27 | 5,700.00 | 5,890.00 | 5,620.00 | 5,700.00 | 5,700.00 | 1,052 |
| 2025-02-26 | 5,740.00 | 5,900.00 | 5,670.00 | 5,710.00 | 5,710.00 | 3,830 |
| 2025-02-25 | 5,890.00 | 5,920.00 | 5,720.00 | 5,840.00 | 5,840.00 | 5,533 |
| 2025-02-24 | 5,840.00 | 5,910.00 | 5,590.00 | 5,910.00 | 5,910.00 | 12,213 |
| 2025-02-21 | 5,830.00 | 5,850.00 | 5,760.00 | 5,830.00 | 5,830.00 | 5,554 |
| 2025-02-20 | 5,810.00 | 5,950.00 | 5,740.00 | 5,780.00 | 5,780.00 | 3,988 |
| 2025-02-19 | 5,810.00 | 5,900.00 | 5,760.00 | 5,810.00 | 5,810.00 | 3,894 |
| 2025-02-18 | 5,950.00 | 5,950.00 | 5,800.00 | 5,810.00 | 5,810.00 | 2,999 |
| 2025-02-17 | 5,980.00 | 6,200.00 | 5,890.00 | 5,930.00 | 5,930.00 | 2,868 |
| 2025-02-14 | 5,980.00 | 6,030.00 | 5,700.00 | 5,980.00 | 5,980.00 | 15,330 |
| 2025-02-13 | 6,070.00 | 6,300.00 | 5,800.00 | 5,970.00 | 5,970.00 | 11,364 |
| 2025-02-12 | 5,850.00 | 6,400.00 | 5,700.00 | 6,080.00 | 6,080.00 | 21,064 |
| 2025-02-11 | 5,720.00 | 5,990.00 | 5,720.00 | 5,860.00 | 5,860.00 | 3,810 |
| 2025-02-10 | 5,730.00 | 5,900.00 | 5,670.00 | 5,770.00 | 5,770.00 | 2,661 |
| 2025-02-07 | 5,720.00 | 5,920.00 | 5,690.00 | 5,770.00 | 5,770.00 | 2,985 |
| 2025-02-06 | 5,700.00 | 5,890.00 | 5,440.00 | 5,800.00 | 5,800.00 | 6,137 |
| 2025-02-05 | 5,700.00 | 5,800.00 | 5,600.00 | 5,680.00 | 5,680.00 | 2,749 |
| 2025-02-04 | 5,570.00 | 5,730.00 | 5,450.00 | 5,700.00 | 5,700.00 | 4,980 |
| 2025-02-03 | 5,570.00 | 5,660.00 | 5,490.00 | 5,640.00 | 5,640.00 | 5,446 |
| 2025-01-31 | 5,780.00 | 5,840.00 | 5,580.00 | 5,640.00 | 5,640.00 | 2,237 |
| 2025-01-24 | 5,790.00 | 5,850.00 | 5,670.00 | 5,850.00 | 5,850.00 | 4,683 |
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.