Central Motek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,550.00 | 5,610.00 | 5,410.00 | 5,520.00 | 5,520.00 | 5,888 |
| 2024-10-28 | 5,660.00 | 5,740.00 | 5,300.00 | 5,500.00 | 5,500.00 | 15,880 |
| 2024-10-25 | 5,670.00 | 5,780.00 | 5,560.00 | 5,710.00 | 5,710.00 | 11,467 |
| 2024-10-24 | 5,420.00 | 6,030.00 | 5,420.00 | 5,610.00 | 5,610.00 | 25,801 |
| 2024-10-23 | 5,320.00 | 5,440.00 | 5,320.00 | 5,420.00 | 5,420.00 | 4,319 |
| 2024-10-22 | 5,350.00 | 5,480.00 | 5,330.00 | 5,370.00 | 5,370.00 | 7,894 |
| 2024-10-21 | 5,640.00 | 5,640.00 | 5,480.00 | 5,480.00 | 5,480.00 | 8,366 |
| 2024-10-18 | 5,700.00 | 5,750.00 | 5,500.00 | 5,640.00 | 5,640.00 | 4,786 |
| 2024-10-17 | 5,740.00 | 5,740.00 | 5,660.00 | 5,700.00 | 5,700.00 | 2,840 |
| 2024-10-16 | 5,750.00 | 5,750.00 | 5,620.00 | 5,740.00 | 5,740.00 | 3,622 |
| 2024-10-15 | 5,850.00 | 5,850.00 | 5,750.00 | 5,800.00 | 5,800.00 | 2,815 |
| 2024-10-14 | 5,800.00 | 5,840.00 | 5,720.00 | 5,830.00 | 5,830.00 | 3,559 |
| 2024-10-11 | 5,760.00 | 5,850.00 | 5,700.00 | 5,850.00 | 5,850.00 | 3,602 |
| 2024-10-10 | 5,940.00 | 5,940.00 | 5,810.00 | 5,810.00 | 5,810.00 | 14,975 |
| 2024-10-08 | 6,010.00 | 6,050.00 | 5,900.00 | 5,910.00 | 5,910.00 | 2,434 |
| 2024-10-07 | 5,920.00 | 6,170.00 | 5,850.00 | 6,010.00 | 6,010.00 | 11,721 |
| 2024-10-04 | 6,000.00 | 6,000.00 | 5,740.00 | 5,890.00 | 5,890.00 | 4,118 |
| 2024-10-02 | 6,000.00 | 6,000.00 | 5,900.00 | 5,980.00 | 5,980.00 | 2,292 |
| 2024-09-30 | 6,070.00 | 6,100.00 | 5,960.00 | 6,020.00 | 6,020.00 | 1,419 |
| 2024-09-27 | 6,100.00 | 6,160.00 | 5,950.00 | 6,080.00 | 6,080.00 | 7,418 |
| 2024-09-26 | 6,030.00 | 6,150.00 | 5,940.00 | 6,100.00 | 6,100.00 | 7,364 |
| 2024-09-25 | 6,040.00 | 6,120.00 | 5,990.00 | 6,060.00 | 6,060.00 | 4,736 |
| 2024-09-24 | 5,910.00 | 6,060.00 | 5,910.00 | 6,000.00 | 6,000.00 | 2,579 |
| 2024-09-23 | 6,060.00 | 6,060.00 | 5,960.00 | 5,970.00 | 5,970.00 | 3,591 |
| 2024-09-20 | 6,010.00 | 6,150.00 | 5,970.00 | 6,040.00 | 6,040.00 | 4,126 |
| 2024-09-19 | 5,890.00 | 6,050.00 | 5,890.00 | 6,010.00 | 6,010.00 | 5,054 |
| 2024-09-13 | 5,790.00 | 5,920.00 | 5,730.00 | 5,890.00 | 5,890.00 | 7,310 |
| 2024-09-12 | 5,590.00 | 5,840.00 | 5,590.00 | 5,790.00 | 5,790.00 | 4,820 |
| 2024-09-11 | 5,660.00 | 5,890.00 | 5,560.00 | 5,560.00 | 5,560.00 | 6,197 |
| 2024-09-10 | 5,530.00 | 6,310.00 | 5,530.00 | 5,660.00 | 5,660.00 | 46,208 |
| 2024-09-09 | 5,300.00 | 5,560.00 | 5,300.00 | 5,530.00 | 5,530.00 | 8,696 |
| 2024-09-06 | 5,640.00 | 5,660.00 | 5,530.00 | 5,550.00 | 5,550.00 | 11,644 |
| 2024-09-05 | 5,790.00 | 5,850.00 | 5,510.00 | 5,640.00 | 5,640.00 | 17,754 |
| 2024-09-04 | 6,000.00 | 6,000.00 | 5,760.00 | 5,790.00 | 5,790.00 | 9,916 |
| 2024-09-03 | 6,020.00 | 6,070.00 | 5,930.00 | 6,030.00 | 6,030.00 | 2,635 |
| 2024-09-02 | 6,110.00 | 6,110.00 | 5,890.00 | 6,030.00 | 6,030.00 | 15,140 |
| 2024-08-30 | 6,010.00 | 6,190.00 | 5,910.00 | 6,050.00 | 6,050.00 | 6,453 |
| 2024-08-29 | 6,000.00 | 6,050.00 | 5,880.00 | 6,030.00 | 6,030.00 | 6,514 |
| 2024-08-28 | 6,040.00 | 6,100.00 | 5,950.00 | 6,040.00 | 6,040.00 | 4,544 |
| 2024-08-27 | 5,950.00 | 6,100.00 | 5,850.00 | 6,100.00 | 6,100.00 | 5,438 |
| 2024-08-26 | 6,220.00 | 6,240.00 | 5,810.00 | 5,950.00 | 5,950.00 | 15,188 |
| 2024-08-23 | 6,300.00 | 6,320.00 | 6,110.00 | 6,280.00 | 6,280.00 | 5,607 |
| 2024-08-22 | 6,430.00 | 6,550.00 | 6,200.00 | 6,300.00 | 6,300.00 | 12,593 |
| 2024-08-21 | 6,400.00 | 6,430.00 | 6,260.00 | 6,430.00 | 6,430.00 | 2,493 |
| 2024-08-20 | 6,150.00 | 6,400.00 | 6,150.00 | 6,400.00 | 6,400.00 | 17,206 |
| 2024-08-19 | 6,330.00 | 6,340.00 | 6,090.00 | 6,150.00 | 6,150.00 | 8,479 |
| 2024-08-16 | 6,300.00 | 6,350.00 | 6,210.00 | 6,300.00 | 6,300.00 | 6,524 |
| 2024-08-14 | 6,270.00 | 6,400.00 | 6,100.00 | 6,280.00 | 6,280.00 | 5,084 |
| 2024-08-13 | 6,310.00 | 6,440.00 | 6,140.00 | 6,240.00 | 6,240.00 | 8,161 |
| 2024-08-12 | 6,420.00 | 6,460.00 | 6,180.00 | 6,310.00 | 6,310.00 | 7,852 |
| 2024-08-09 | 6,300.00 | 6,470.00 | 6,240.00 | 6,400.00 | 6,400.00 | 4,766 |
| 2024-08-08 | 6,280.00 | 6,370.00 | 6,100.00 | 6,300.00 | 6,300.00 | 12,976 |
| 2024-08-07 | 5,710.00 | 6,290.00 | 5,710.00 | 6,280.00 | 6,280.00 | 15,936 |
| 2024-08-06 | 5,450.00 | 5,980.00 | 5,450.00 | 5,850.00 | 5,850.00 | 53,434 |
| 2024-08-05 | 6,700.00 | 6,770.00 | 5,730.00 | 5,730.00 | 5,730.00 | 33,328 |
| 2024-08-02 | 6,850.00 | 7,090.00 | 6,210.00 | 6,790.00 | 6,790.00 | 19,177 |
| 2024-08-01 | 6,700.00 | 6,890.00 | 6,650.00 | 6,810.00 | 6,810.00 | 10,125 |
| 2024-07-31 | 6,540.00 | 6,740.00 | 6,420.00 | 6,730.00 | 6,730.00 | 30,584 |
| 2024-07-30 | 6,760.00 | 6,850.00 | 6,500.00 | 6,690.00 | 6,690.00 | 19,166 |
| 2024-07-29 | 6,940.00 | 7,050.00 | 6,850.00 | 6,850.00 | 6,850.00 | 10,165 |
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.