Motrex Co., Ltd (KOSDAQ:118990)
South Korea · Delayed Price · Currency is KRW 9,050.00
-80.00 (-0.88%)
Sep 19, 2025, 3:30 PM KST
Motrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9,150.00 | 9,180.00 | 9,040.00 | 9,050.00 | 9,050.00 | -0.88% | 44,923 |
| Sep 18, 2025 | 9,120.00 | 9,160.00 | 9,050.00 | 9,130.00 | 9,130.00 | 0.44% | 119,256 |
| Sep 17, 2025 | 9,190.00 | 9,210.00 | 9,070.00 | 9,090.00 | 9,090.00 | -1.09% | 36,667 |
| Sep 16, 2025 | 9,310.00 | 9,330.00 | 9,190.00 | 9,190.00 | 9,190.00 | -0.33% | 52,009 |
| Sep 15, 2025 | 9,320.00 | 9,370.00 | 9,190.00 | 9,220.00 | 9,220.00 | 0.44% | 54,950 |
| Sep 12, 2025 | 9,150.00 | 9,200.00 | 9,130.00 | 9,180.00 | 9,180.00 | 0.55% | 43,890 |
| Sep 11, 2025 | 9,150.00 | 9,230.00 | 9,100.00 | 9,130.00 | 9,130.00 | - | 50,459 |
| Sep 10, 2025 | 9,080.00 | 9,130.00 | 9,020.00 | 9,130.00 | 9,130.00 | 1.11% | 24,214 |
| Sep 9, 2025 | 9,020.00 | 9,080.00 | 8,990.00 | 9,030.00 | 9,030.00 | 0.11% | 30,789 |
| Sep 8, 2025 | 9,090.00 | 9,090.00 | 9,000.00 | 9,020.00 | 9,020.00 | -0.22% | 25,485 |
| Sep 5, 2025 | 9,110.00 | 9,170.00 | 9,010.00 | 9,040.00 | 9,040.00 | -0.66% | 23,997 |
| Sep 4, 2025 | 9,120.00 | 9,150.00 | 9,080.00 | 9,100.00 | 9,100.00 | -0.22% | 16,326 |
| Sep 3, 2025 | 9,040.00 | 9,170.00 | 9,030.00 | 9,120.00 | 9,120.00 | 1.67% | 37,837 |
| Sep 2, 2025 | 9,080.00 | 9,080.00 | 8,940.00 | 8,970.00 | 8,970.00 | -0.11% | 32,760 |
| Sep 1, 2025 | 9,060.00 | 9,100.00 | 8,980.00 | 8,980.00 | 8,980.00 | -1.43% | 29,734 |
| Aug 29, 2025 | 9,250.00 | 9,260.00 | 9,070.00 | 9,110.00 | 9,110.00 | -0.87% | 41,200 |
| Aug 28, 2025 | 9,220.00 | 9,240.00 | 9,140.00 | 9,190.00 | 9,190.00 | -0.22% | 17,482 |
| Aug 27, 2025 | 9,280.00 | 9,350.00 | 9,210.00 | 9,210.00 | 9,210.00 | -0.75% | 31,170 |
| Aug 26, 2025 | 9,200.00 | 9,310.00 | 9,200.00 | 9,280.00 | 9,280.00 | 0.22% | 22,324 |
| Aug 25, 2025 | 9,310.00 | 9,410.00 | 9,250.00 | 9,260.00 | 9,260.00 | 0.76% | 31,959 |
| Aug 22, 2025 | 9,100.00 | 9,350.00 | 9,100.00 | 9,190.00 | 9,190.00 | 0.77% | 26,916 |
| Aug 21, 2025 | 8,990.00 | 9,230.00 | 8,990.00 | 9,120.00 | 9,120.00 | 0.44% | 25,049 |
| Aug 20, 2025 | 9,100.00 | 9,120.00 | 8,970.00 | 9,080.00 | 9,080.00 | -0.87% | 34,801 |
| Aug 19, 2025 | 9,240.00 | 9,310.00 | 9,130.00 | 9,160.00 | 9,160.00 | -0.54% | 33,446 |
| Aug 18, 2025 | 9,480.00 | 9,480.00 | 9,200.00 | 9,210.00 | 9,210.00 | -2.64% | 39,719 |
| Aug 14, 2025 | 9,510.00 | 9,560.00 | 9,440.00 | 9,460.00 | 9,460.00 | -0.21% | 49,264 |
| Aug 13, 2025 | 9,510.00 | 9,520.00 | 9,410.00 | 9,480.00 | 9,480.00 | 1.07% | 38,622 |
| Aug 12, 2025 | 9,370.00 | 9,520.00 | 9,370.00 | 9,380.00 | 9,380.00 | 0.21% | 49,359 |
| Aug 11, 2025 | 9,300.00 | 9,370.00 | 9,250.00 | 9,360.00 | 9,360.00 | 0.75% | 41,733 |
| Aug 8, 2025 | 9,260.00 | 9,390.00 | 9,200.00 | 9,290.00 | 9,290.00 | 0.32% | 40,474 |
| Aug 7, 2025 | 9,280.00 | 9,340.00 | 9,250.00 | 9,260.00 | 9,260.00 | 0.11% | 26,673 |
| Aug 6, 2025 | 9,120.00 | 9,250.00 | 9,070.00 | 9,250.00 | 9,250.00 | 1.98% | 30,084 |
| Aug 5, 2025 | 9,060.00 | 9,170.00 | 9,020.00 | 9,070.00 | 9,070.00 | 0.44% | 23,876 |
| Aug 4, 2025 | 9,000.00 | 9,040.00 | 8,830.00 | 9,030.00 | 9,030.00 | 0.33% | 37,537 |
| Aug 1, 2025 | 9,250.00 | 9,250.00 | 8,990.00 | 9,000.00 | 9,000.00 | -2.70% | 62,574 |
| Jul 31, 2025 | 9,490.00 | 9,520.00 | 9,180.00 | 9,250.00 | 9,250.00 | -1.07% | 57,903 |
| Jul 30, 2025 | 9,240.00 | 9,480.00 | 9,210.00 | 9,350.00 | 9,350.00 | 1.19% | 72,994 |
| Jul 29, 2025 | 9,180.00 | 9,280.00 | 9,030.00 | 9,240.00 | 9,240.00 | 0.54% | 39,024 |
| Jul 28, 2025 | 9,250.00 | 9,270.00 | 9,100.00 | 9,190.00 | 9,190.00 | 0.11% | 40,946 |
| Jul 25, 2025 | 9,350.00 | 9,360.00 | 9,150.00 | 9,180.00 | 9,180.00 | -1.40% | 50,252 |
| Jul 24, 2025 | 9,350.00 | 9,360.00 | 9,200.00 | 9,310.00 | 9,310.00 | 0.11% | 62,889 |
| Jul 23, 2025 | 9,150.00 | 9,330.00 | 9,070.00 | 9,300.00 | 9,300.00 | 1.86% | 81,863 |
| Jul 22, 2025 | 9,220.00 | 9,270.00 | 9,050.00 | 9,130.00 | 9,130.00 | -0.76% | 59,329 |
| Jul 21, 2025 | 9,280.00 | 9,310.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 41,523 |
| Jul 18, 2025 | 9,150.00 | 9,250.00 | 9,110.00 | 9,200.00 | 9,200.00 | 0.88% | 63,288 |
| Jul 17, 2025 | 9,110.00 | 9,140.00 | 9,020.00 | 9,120.00 | 9,120.00 | 0.77% | 55,892 |
| Jul 16, 2025 | 9,120.00 | 9,150.00 | 9,040.00 | 9,050.00 | 9,050.00 | -0.66% | 33,424 |
| Jul 15, 2025 | 9,080.00 | 9,140.00 | 9,030.00 | 9,110.00 | 9,110.00 | -0.33% | 41,091 |
| Jul 14, 2025 | 9,100.00 | 9,170.00 | 9,040.00 | 9,140.00 | 9,140.00 | 0.44% | 44,925 |
| Jul 11, 2025 | 9,130.00 | 9,170.00 | 9,070.00 | 9,100.00 | 9,100.00 | 0.44% | 44,862 |