Central Motek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,810.00 | 5,880.00 | 5,470.00 | 5,800.00 | 5,800.00 | 25,967 |
| 2025-01-22 | 5,920.00 | 5,930.00 | 5,610.00 | 5,850.00 | 5,850.00 | 9,291 |
| 2025-01-21 | 5,920.00 | 5,940.00 | 5,720.00 | 5,920.00 | 5,920.00 | 5,779 |
| 2025-01-20 | 5,850.00 | 6,050.00 | 5,730.00 | 5,930.00 | 5,930.00 | 3,352 |
| 2025-01-17 | 5,960.00 | 5,990.00 | 5,830.00 | 5,900.00 | 5,900.00 | 1,750 |
| 2025-01-16 | 5,840.00 | 6,030.00 | 5,840.00 | 5,990.00 | 5,990.00 | 8,573 |
| 2025-01-15 | 6,100.00 | 6,150.00 | 5,650.00 | 6,020.00 | 6,020.00 | 3,102 |
| 2025-01-14 | 6,020.00 | 6,100.00 | 5,890.00 | 6,080.00 | 6,080.00 | 3,444 |
| 2025-01-13 | 6,010.00 | 6,100.00 | 5,870.00 | 6,030.00 | 6,030.00 | 2,041 |
| 2025-01-10 | 6,030.00 | 6,030.00 | 5,970.00 | 6,010.00 | 6,010.00 | 1,873 |
| 2025-01-09 | 5,950.00 | 6,070.00 | 5,930.00 | 6,020.00 | 6,020.00 | 3,535 |
| 2025-01-08 | 6,010.00 | 6,050.00 | 5,920.00 | 6,000.00 | 6,000.00 | 4,912 |
| 2025-01-07 | 6,040.00 | 6,080.00 | 5,920.00 | 6,020.00 | 6,020.00 | 3,325 |
| 2025-01-06 | 6,000.00 | 6,080.00 | 5,930.00 | 6,040.00 | 6,040.00 | 5,784 |
| 2025-01-03 | 5,910.00 | 6,130.00 | 5,750.00 | 6,020.00 | 6,020.00 | 5,243 |
| 2025-01-02 | 5,850.00 | 5,950.00 | 5,810.00 | 5,950.00 | 5,950.00 | 3,509 |
| 2024-12-30 | 5,740.00 | 5,950.00 | 5,740.00 | 5,930.00 | 5,930.00 | 3,719 |
| 2024-12-27 | 5,820.00 | 6,020.00 | 5,820.00 | 5,970.00 | 5,970.00 | 5,526 |
| 2024-12-26 | 5,970.00 | 6,100.00 | 5,940.00 | 6,020.00 | 6,020.00 | 2,873 |
| 2024-12-24 | 6,040.00 | 6,070.00 | 5,970.00 | 5,970.00 | 5,970.00 | 1,551 |
| 2024-12-23 | 5,960.00 | 6,090.00 | 5,880.00 | 5,980.00 | 5,980.00 | 5,235 |
| 2024-12-20 | 6,020.00 | 6,120.00 | 5,900.00 | 5,960.00 | 5,960.00 | 8,772 |
| 2024-12-19 | 5,830.00 | 6,100.00 | 5,830.00 | 6,020.00 | 6,020.00 | 12,042 |
| 2024-12-18 | 5,700.00 | 6,070.00 | 5,700.00 | 6,020.00 | 6,020.00 | 25,259 |
| 2024-12-17 | 5,730.00 | 5,880.00 | 5,660.00 | 5,750.00 | 5,750.00 | 13,040 |
| 2024-12-16 | 5,730.00 | 5,900.00 | 5,640.00 | 5,720.00 | 5,720.00 | 5,958 |
| 2024-12-13 | 5,700.00 | 5,850.00 | 5,510.00 | 5,700.00 | 5,700.00 | 27,444 |
| 2024-12-12 | 5,610.00 | 5,630.00 | 5,440.00 | 5,590.00 | 5,590.00 | 7,968 |
| 2024-12-11 | 5,170.00 | 5,500.00 | 5,070.00 | 5,500.00 | 5,500.00 | 15,705 |
| 2024-12-10 | 4,900.00 | 5,570.00 | 4,820.00 | 5,310.00 | 5,310.00 | 18,974 |
| 2024-12-09 | 5,130.00 | 5,280.00 | 4,850.00 | 5,130.00 | 5,130.00 | 13,254 |
| 2024-12-06 | 5,620.00 | 5,630.00 | 5,300.00 | 5,310.00 | 5,310.00 | 8,433 |
| 2024-12-05 | 5,280.00 | 5,700.00 | 5,190.00 | 5,620.00 | 5,620.00 | 13,597 |
| 2024-12-04 | 5,190.00 | 5,380.00 | 5,030.00 | 5,380.00 | 5,380.00 | 29,421 |
| 2024-12-03 | 4,960.00 | 5,400.00 | 4,945.00 | 5,200.00 | 5,200.00 | 17,095 |
| 2024-12-02 | 5,010.00 | 5,120.00 | 4,945.00 | 5,010.00 | 5,010.00 | 17,409 |
| 2024-11-29 | 4,920.00 | 5,160.00 | 4,920.00 | 5,100.00 | 5,100.00 | 8,760 |
| 2024-11-28 | 5,040.00 | 5,100.00 | 4,810.00 | 5,050.00 | 5,050.00 | 13,139 |
| 2024-11-27 | 4,750.00 | 5,060.00 | 4,725.00 | 5,040.00 | 5,040.00 | 24,880 |
| 2024-11-26 | 4,620.00 | 4,755.00 | 4,620.00 | 4,750.00 | 4,750.00 | 9,688 |
| 2024-11-25 | 4,815.00 | 4,820.00 | 4,645.00 | 4,710.00 | 4,710.00 | 9,688 |
| 2024-11-22 | 4,820.00 | 4,820.00 | 4,675.00 | 4,815.00 | 4,815.00 | 7,852 |
| 2024-11-21 | 4,715.00 | 4,975.00 | 4,700.00 | 4,820.00 | 4,820.00 | 7,224 |
| 2024-11-20 | 4,775.00 | 4,775.00 | 4,635.00 | 4,735.00 | 4,735.00 | 7,182 |
| 2024-11-19 | 4,680.00 | 4,920.00 | 4,680.00 | 4,775.00 | 4,775.00 | 13,405 |
| 2024-11-18 | 4,650.00 | 4,755.00 | 4,570.00 | 4,755.00 | 4,755.00 | 18,615 |
| 2024-11-15 | 4,820.00 | 4,875.00 | 4,580.00 | 4,650.00 | 4,650.00 | 15,933 |
| 2024-11-14 | 5,200.00 | 5,240.00 | 4,635.00 | 4,875.00 | 4,875.00 | 45,942 |
| 2024-11-13 | 4,700.00 | 5,940.00 | 4,635.00 | 5,250.00 | 5,250.00 | 216,546 |
| 2024-11-12 | 4,915.00 | 4,965.00 | 4,820.00 | 4,820.00 | 4,820.00 | 10,690 |
| 2024-11-11 | 5,200.00 | 5,200.00 | 4,960.00 | 4,965.00 | 4,965.00 | 10,096 |
| 2024-11-08 | 5,300.00 | 5,320.00 | 5,100.00 | 5,250.00 | 5,250.00 | 7,676 |
| 2024-11-07 | 5,190.00 | 5,300.00 | 5,150.00 | 5,300.00 | 5,300.00 | 9,111 |
| 2024-11-06 | 5,240.00 | 5,240.00 | 4,850.00 | 5,160.00 | 5,160.00 | 7,853 |
| 2024-11-05 | 5,170.00 | 5,250.00 | 5,140.00 | 5,240.00 | 5,240.00 | 4,417 |
| 2024-11-04 | 5,110.00 | 5,240.00 | 5,010.00 | 5,170.00 | 5,170.00 | 5,774 |
| 2024-11-01 | 5,200.00 | 5,250.00 | 5,080.00 | 5,130.00 | 5,130.00 | 10,517 |
| 2024-10-31 | 5,210.00 | 5,340.00 | 5,190.00 | 5,280.00 | 5,280.00 | 11,296 |
| 2024-10-30 | 5,540.00 | 5,650.00 | 5,210.00 | 5,390.00 | 5,390.00 | 9,446 |
| 2024-10-29 | 5,550.00 | 5,610.00 | 5,410.00 | 5,520.00 | 5,520.00 | 5,888 |
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.