Motrex Co., Ltd (KOSDAQ:118990)
South Korea · Delayed Price · Currency is KRW 5,100.00
-200.00 (-3.77%)
Jul 24, 2026, 3:30 PM KST
Motrex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5,300.00 | 5,300.00 | 5,060.00 | 5,100.00 | 5,100.00 | -3.77% | 37,640 |
| Jul 23, 2026 | 5,070.00 | 5,370.00 | 5,050.00 | 5,300.00 | 5,300.00 | 5.37% | 55,577 |
| Jul 22, 2026 | 5,110.00 | 5,200.00 | 5,030.00 | 5,030.00 | 5,030.00 | -0.40% | 40,748 |
| Jul 21, 2026 | 4,925.00 | 5,150.00 | 4,920.00 | 5,050.00 | 5,050.00 | 0.60% | 65,967 |
| Jul 20, 2026 | 5,300.00 | 5,300.00 | 5,010.00 | 5,020.00 | 5,020.00 | -5.46% | 57,105 |
| Jul 16, 2026 | 5,260.00 | 5,420.00 | 5,250.00 | 5,310.00 | 5,310.00 | -1.48% | 32,303 |
| Jul 15, 2026 | 5,170.00 | 5,390.00 | 5,170.00 | 5,390.00 | 5,390.00 | 5.89% | 61,280 |
| Jul 14, 2026 | 5,440.00 | 5,440.00 | 4,990.00 | 5,090.00 | 5,090.00 | -6.43% | 237,470 |
| Jul 13, 2026 | 5,530.00 | 5,650.00 | 5,280.00 | 5,440.00 | 5,440.00 | -1.45% | 66,185 |
| Jul 10, 2026 | 5,220.00 | 5,580.00 | 5,220.00 | 5,520.00 | 5,520.00 | 4.94% | 72,802 |
| Jul 9, 2026 | 5,270.00 | 5,370.00 | 5,110.00 | 5,260.00 | 5,260.00 | -2.23% | 79,603 |
| Jul 8, 2026 | 5,580.00 | 5,600.00 | 5,220.00 | 5,380.00 | 5,380.00 | -4.27% | 119,044 |
| Jul 7, 2026 | 5,590.00 | 5,650.00 | 5,390.00 | 5,620.00 | 5,620.00 | -0.35% | 68,686 |
| Jul 6, 2026 | 5,630.00 | 5,650.00 | 5,430.00 | 5,640.00 | 5,640.00 | 0.36% | 31,956 |
| Jul 3, 2026 | 5,560.00 | 5,620.00 | 5,300.00 | 5,620.00 | 5,620.00 | 1.08% | 75,342 |
| Jul 2, 2026 | 5,570.00 | 5,580.00 | 5,220.00 | 5,560.00 | 5,560.00 | -0.18% | 77,340 |
| Jul 1, 2026 | 5,510.00 | 5,680.00 | 5,420.00 | 5,570.00 | 5,570.00 | 1.09% | 66,418 |
| Jun 30, 2026 | 5,670.00 | 5,720.00 | 5,500.00 | 5,510.00 | 5,510.00 | -2.82% | 76,721 |
| Jun 29, 2026 | 5,050.00 | 5,670.00 | 5,050.00 | 5,670.00 | 5,670.00 | 8.41% | 97,285 |
| Jun 26, 2026 | 5,460.00 | 5,500.00 | 5,020.00 | 5,230.00 | 5,230.00 | -5.08% | 165,321 |
| Jun 25, 2026 | 5,700.00 | 5,800.00 | 5,360.00 | 5,510.00 | 5,510.00 | -4.01% | 145,707 |
| Jun 24, 2026 | 5,620.00 | 5,780.00 | 5,510.00 | 5,740.00 | 5,740.00 | 0.35% | 139,528 |
| Jun 23, 2026 | 6,010.00 | 6,080.00 | 5,510.00 | 5,720.00 | 5,720.00 | -6.84% | 203,115 |
| Jun 22, 2026 | 6,230.00 | 6,380.00 | 5,950.00 | 6,140.00 | 6,140.00 | -4.21% | 187,209 |
| Jun 19, 2026 | 6,840.00 | 6,850.00 | 6,210.00 | 6,410.00 | 6,410.00 | -6.29% | 182,714 |
| Jun 18, 2026 | 7,010.00 | 7,010.00 | 6,680.00 | 6,840.00 | 6,840.00 | -2.43% | 107,816 |
| Jun 17, 2026 | 7,030.00 | 7,030.00 | 6,840.00 | 7,010.00 | 7,010.00 | -0.43% | 57,506 |
| Jun 16, 2026 | 6,960.00 | 7,070.00 | 6,900.00 | 7,040.00 | 7,040.00 | 0.28% | 60,172 |
| Jun 15, 2026 | 7,050.00 | 7,160.00 | 6,910.00 | 7,020.00 | 7,020.00 | 1.15% | 87,928 |
| Jun 12, 2026 | 6,730.00 | 6,950.00 | 6,730.00 | 6,940.00 | 6,940.00 | 3.89% | 135,674 |
| Jun 11, 2026 | 6,520.00 | 6,720.00 | 6,330.00 | 6,680.00 | 6,680.00 | 0.30% | 97,157 |
| Jun 10, 2026 | 6,570.00 | 6,710.00 | 6,400.00 | 6,660.00 | 6,660.00 | -0.89% | 91,527 |
| Jun 9, 2026 | 6,290.00 | 6,740.00 | 6,290.00 | 6,720.00 | 6,720.00 | 5.83% | 108,383 |
| Jun 8, 2026 | 6,330.00 | 6,530.00 | 6,260.00 | 6,350.00 | 6,350.00 | -8.63% | 137,681 |
| Jun 5, 2026 | 6,960.00 | 6,980.00 | 6,680.00 | 6,950.00 | 6,950.00 | -1.28% | 117,105 |
| Jun 4, 2026 | 6,960.00 | 7,130.00 | 6,880.00 | 7,040.00 | 7,040.00 | 0.14% | 90,949 |
| Jun 2, 2026 | 7,130.00 | 7,240.00 | 6,490.00 | 7,030.00 | 7,030.00 | -3.03% | 242,420 |
| Jun 1, 2026 | 7,520.00 | 7,540.00 | 7,110.00 | 7,250.00 | 7,250.00 | -3.59% | 215,234 |
| May 29, 2026 | 7,810.00 | 7,860.00 | 7,370.00 | 7,520.00 | 7,520.00 | -4.08% | 197,118 |
| May 28, 2026 | 8,070.00 | 8,070.00 | 7,450.00 | 7,840.00 | 7,840.00 | -2.85% | 216,284 |
| May 27, 2026 | 8,400.00 | 8,460.00 | 7,830.00 | 8,070.00 | 8,070.00 | -4.83% | 205,361 |
| May 26, 2026 | 8,540.00 | 8,600.00 | 8,270.00 | 8,480.00 | 8,480.00 | - | 113,517 |
| May 22, 2026 | 8,280.00 | 8,480.00 | 8,200.00 | 8,480.00 | 8,480.00 | 2.42% | 107,643 |
| May 21, 2026 | 7,880.00 | 8,280.00 | 7,880.00 | 8,280.00 | 8,280.00 | 5.75% | 121,016 |
| May 20, 2026 | 7,950.00 | 8,020.00 | 7,590.00 | 7,830.00 | 7,830.00 | -2.61% | 148,458 |
| May 19, 2026 | 8,190.00 | 8,190.00 | 7,780.00 | 8,040.00 | 8,040.00 | -1.95% | 141,884 |
| May 18, 2026 | 8,420.00 | 8,420.00 | 7,900.00 | 8,200.00 | 8,200.00 | -2.61% | 211,297 |
| May 15, 2026 | 9,050.00 | 9,100.00 | 8,330.00 | 8,420.00 | 8,420.00 | -6.96% | 322,331 |
| May 14, 2026 | 9,140.00 | 9,160.00 | 8,860.00 | 9,050.00 | 9,050.00 | -0.98% | 190,869 |
| May 13, 2026 | 9,180.00 | 9,450.00 | 8,870.00 | 9,140.00 | 9,140.00 | -0.33% | 440,106 |