Motrex Co., Ltd (KOSDAQ:118990)
South Korea · Delayed Price · Currency is KRW 9,030.00
-100.00 (-1.10%)
Apr 30, 2026, 3:30 PM KST
Motrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9,150.00 | 9,180.00 | 8,850.00 | 9,030.00 | 9,030.00 | -1.10% | 151,792 |
| Apr 29, 2026 | 9,080.00 | 9,140.00 | 8,950.00 | 9,130.00 | 9,130.00 | 0.55% | 133,291 |
| Apr 28, 2026 | 9,040.00 | 9,130.00 | 8,950.00 | 9,080.00 | 9,080.00 | 0.44% | 181,802 |
| Apr 27, 2026 | 8,990.00 | 9,180.00 | 8,890.00 | 9,040.00 | 9,040.00 | 0.56% | 228,290 |
| Apr 24, 2026 | 9,010.00 | 9,010.00 | 8,820.00 | 8,990.00 | 8,990.00 | -0.44% | 119,116 |
| Apr 23, 2026 | 9,110.00 | 9,130.00 | 8,800.00 | 9,030.00 | 9,030.00 | -0.22% | 148,723 |
| Apr 22, 2026 | 9,050.00 | 9,050.00 | 8,870.00 | 9,050.00 | 9,050.00 | 0.11% | 130,120 |
| Apr 21, 2026 | 9,000.00 | 9,080.00 | 8,940.00 | 9,040.00 | 9,040.00 | 0.67% | 201,604 |
| Apr 20, 2026 | 8,890.00 | 8,980.00 | 8,760.00 | 8,980.00 | 8,980.00 | 1.24% | 127,862 |
| Apr 17, 2026 | 8,910.00 | 8,910.00 | 8,680.00 | 8,870.00 | 8,870.00 | - | 70,901 |
| Apr 16, 2026 | 8,820.00 | 8,960.00 | 8,790.00 | 8,870.00 | 8,870.00 | 1.95% | 203,042 |
| Apr 15, 2026 | 8,610.00 | 8,720.00 | 8,530.00 | 8,700.00 | 8,700.00 | 2.35% | 143,363 |
| Apr 14, 2026 | 8,440.00 | 8,520.00 | 8,430.00 | 8,500.00 | 8,500.00 | 1.55% | 80,462 |
| Apr 13, 2026 | 8,390.00 | 8,450.00 | 8,280.00 | 8,370.00 | 8,370.00 | -1.88% | 48,582 |
| Apr 10, 2026 | 8,480.00 | 8,530.00 | 8,370.00 | 8,530.00 | 8,530.00 | 0.83% | 98,749 |
| Apr 9, 2026 | 8,550.00 | 8,550.00 | 8,000.00 | 8,460.00 | 8,460.00 | -1.17% | 97,756 |
| Apr 8, 2026 | 8,350.00 | 8,560.00 | 8,270.00 | 8,560.00 | 8,560.00 | 4.65% | 182,515 |
| Apr 7, 2026 | 8,220.00 | 8,220.00 | 7,960.00 | 8,180.00 | 8,180.00 | 0.62% | 90,638 |
| Apr 6, 2026 | 8,230.00 | 8,230.00 | 7,950.00 | 8,130.00 | 8,130.00 | -1.22% | 83,468 |
| Apr 3, 2026 | 8,260.00 | 8,280.00 | 8,060.00 | 8,230.00 | 8,230.00 | 0.73% | 59,172 |
| Apr 2, 2026 | 8,530.00 | 8,530.00 | 7,960.00 | 8,170.00 | 8,170.00 | -3.77% | 111,815 |
| Apr 1, 2026 | 8,280.00 | 8,490.00 | 8,230.00 | 8,490.00 | 8,490.00 | 5.47% | 81,568 |
| Mar 31, 2026 | 8,200.00 | 8,350.00 | 7,910.00 | 8,050.00 | 8,050.00 | -2.07% | 80,368 |
| Mar 30, 2026 | 8,350.00 | 8,350.00 | 8,110.00 | 8,220.00 | 8,220.00 | -3.97% | 79,279 |
| Mar 27, 2026 | 8,220.00 | 8,560.00 | 8,200.00 | 8,560.00 | 8,560.00 | -0.35% | 149,058 |
| Mar 26, 2026 | 8,860.00 | 8,860.00 | 8,500.00 | 8,590.00 | 8,590.00 | -2.28% | 98,962 |
| Mar 25, 2026 | 8,810.00 | 8,920.00 | 8,730.00 | 8,790.00 | 8,790.00 | 0.11% | 161,993 |
| Mar 24, 2026 | 8,800.00 | 8,900.00 | 8,570.00 | 8,780.00 | 8,780.00 | 2.57% | 97,474 |
| Mar 23, 2026 | 8,720.00 | 8,850.00 | 8,540.00 | 8,560.00 | 8,560.00 | -4.57% | 121,225 |
| Mar 20, 2026 | 9,000.00 | 9,050.00 | 8,820.00 | 8,970.00 | 8,970.00 | -0.11% | 158,015 |
| Mar 19, 2026 | 8,800.00 | 9,080.00 | 8,800.00 | 8,980.00 | 8,980.00 | -1.10% | 157,868 |
| Mar 18, 2026 | 9,170.00 | 9,600.00 | 8,900.00 | 9,080.00 | 9,080.00 | 6.70% | 1,380,442 |
| Mar 17, 2026 | 8,320.00 | 8,580.00 | 8,320.00 | 8,510.00 | 8,510.00 | 3.78% | 147,839 |
| Mar 16, 2026 | 8,370.00 | 8,390.00 | 8,130.00 | 8,200.00 | 8,200.00 | -2.73% | 68,496 |
| Mar 13, 2026 | 8,330.00 | 8,500.00 | 8,160.00 | 8,430.00 | 8,430.00 | -0.12% | 75,262 |
| Mar 12, 2026 | 8,590.00 | 8,600.00 | 8,270.00 | 8,440.00 | 8,440.00 | -1.86% | 102,430 |
| Mar 11, 2026 | 8,220.00 | 8,660.00 | 8,210.00 | 8,600.00 | 8,600.00 | 5.01% | 194,599 |
| Mar 10, 2026 | 8,050.00 | 8,740.00 | 7,960.00 | 8,190.00 | 8,190.00 | 5.81% | 475,527 |
| Mar 9, 2026 | 7,900.00 | 7,980.00 | 7,540.00 | 7,740.00 | 7,740.00 | -7.19% | 277,979 |
| Mar 6, 2026 | 8,370.00 | 8,490.00 | 8,020.00 | 8,340.00 | 8,340.00 | -0.95% | 195,951 |
| Mar 5, 2026 | 8,090.00 | 8,460.00 | 8,050.00 | 8,420.00 | 8,420.00 | 10.50% | 286,572 |
| Mar 4, 2026 | 8,700.00 | 8,710.00 | 7,510.00 | 7,620.00 | 7,620.00 | -13.61% | 481,468 |
| Mar 3, 2026 | 9,300.00 | 9,480.00 | 8,800.00 | 8,820.00 | 8,820.00 | -7.84% | 391,204 |
| Feb 27, 2026 | 9,600.00 | 9,690.00 | 9,360.00 | 9,570.00 | 9,570.00 | -1.24% | 207,320 |
| Feb 26, 2026 | 9,900.00 | 9,910.00 | 9,520.00 | 9,690.00 | 9,690.00 | -1.62% | 336,857 |
| Feb 25, 2026 | 9,780.00 | 10,030.00 | 9,780.00 | 9,850.00 | 9,850.00 | 0.92% | 456,411 |
| Feb 24, 2026 | 9,810.00 | 9,950.00 | 9,620.00 | 9,760.00 | 9,760.00 | -0.51% | 263,709 |
| Feb 23, 2026 | 9,920.00 | 10,120.00 | 9,750.00 | 9,810.00 | 9,810.00 | -1.11% | 232,499 |
| Feb 20, 2026 | 10,040.00 | 10,140.00 | 9,860.00 | 9,920.00 | 9,920.00 | -1.20% | 246,814 |
| Feb 19, 2026 | 9,920.00 | 10,100.00 | 9,680.00 | 10,040.00 | 10,040.00 | 2.76% | 317,855 |