Motrex Co., Ltd (KOSDAQ:118990)
South Korea · Delayed Price · Currency is KRW 5,370.00
0.00 (0.00%)
Nov 4, 2026, 3:19 PM KST
Motrex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,420.00 | 5,420.00 | 5,090.00 | 5,370.00 | 5,370.00 | - | 31,690 |
| Nov 3, 2026 | 5,360.00 | 5,520.00 | 5,270.00 | 5,370.00 | 5,370.00 | -2.19% | 17,116 |
| Nov 2, 2026 | 5,290.00 | 5,520.00 | 5,280.00 | 5,490.00 | 5,490.00 | 1.10% | 17,703 |
| Oct 30, 2026 | 5,580.00 | 5,580.00 | 5,310.00 | 5,430.00 | 5,430.00 | -2.69% | 30,225 |
| Oct 29, 2026 | 5,640.00 | 5,640.00 | 5,450.00 | 5,580.00 | 5,580.00 | -1.06% | 26,900 |
| Oct 28, 2026 | 5,530.00 | 5,670.00 | 5,530.00 | 5,640.00 | 5,640.00 | 1.99% | 37,040 |
| Oct 27, 2026 | 5,450.00 | 5,600.00 | 5,450.00 | 5,530.00 | 5,530.00 | 0.55% | 18,795 |
| Oct 26, 2026 | 5,470.00 | 5,560.00 | 5,400.00 | 5,500.00 | 5,500.00 | -1.08% | 24,376 |
| Oct 23, 2026 | 5,520.00 | 5,630.00 | 5,420.00 | 5,560.00 | 5,560.00 | -1.42% | 28,564 |
| Oct 22, 2026 | 5,840.00 | 5,840.00 | 5,580.00 | 5,640.00 | 5,640.00 | -2.25% | 33,287 |
| Oct 21, 2026 | 5,830.00 | 5,850.00 | 5,720.00 | 5,770.00 | 5,770.00 | -1.03% | 13,496 |
| Oct 20, 2026 | 5,950.00 | 5,980.00 | 5,740.00 | 5,830.00 | 5,830.00 | -2.02% | 22,400 |
| Oct 19, 2026 | 5,710.00 | 5,960.00 | 5,700.00 | 5,950.00 | 5,950.00 | 1.88% | 34,249 |
| Oct 16, 2026 | 5,630.00 | 5,880.00 | 5,620.00 | 5,840.00 | 5,840.00 | 4.10% | 19,033 |
| Oct 15, 2026 | 5,670.00 | 5,800.00 | 5,500.00 | 5,610.00 | 5,610.00 | -5.40% | 62,968 |
| Oct 14, 2026 | 5,850.00 | 6,090.00 | 5,830.00 | 5,930.00 | 5,930.00 | 1.89% | 27,192 |
| Oct 13, 2026 | 5,820.00 | 5,880.00 | 5,510.00 | 5,820.00 | 5,820.00 | -2.18% | 56,299 |
| Oct 12, 2026 | 6,120.00 | 6,240.00 | 5,880.00 | 5,950.00 | 5,950.00 | -4.34% | 32,049 |
| Oct 8, 2026 | 6,190.00 | 6,280.00 | 6,140.00 | 6,220.00 | 6,220.00 | 0.48% | 27,890 |
| Oct 7, 2026 | 6,320.00 | 6,450.00 | 6,120.00 | 6,190.00 | 6,190.00 | -3.28% | 47,607 |
| Oct 6, 2026 | 6,330.00 | 6,440.00 | 6,290.00 | 6,400.00 | 6,400.00 | 1.11% | 31,309 |
| Oct 2, 2026 | 6,410.00 | 6,470.00 | 6,260.00 | 6,330.00 | 6,330.00 | -1.25% | 34,337 |
| Oct 1, 2026 | 6,410.00 | 6,460.00 | 6,370.00 | 6,410.00 | 6,410.00 | -0.47% | 22,711 |
| Sep 30, 2026 | 6,450.00 | 6,480.00 | 6,340.00 | 6,440.00 | 6,440.00 | 0.78% | 23,212 |
| Sep 29, 2026 | 6,680.00 | 6,680.00 | 6,280.00 | 6,390.00 | 6,390.00 | -4.48% | 47,173 |
| Sep 28, 2026 | 6,760.00 | 6,800.00 | 6,690.00 | 6,690.00 | 6,690.00 | -1.76% | 55,304 |
| Sep 23, 2026 | 6,840.00 | 6,850.00 | 6,750.00 | 6,810.00 | 6,810.00 | -0.15% | 69,759 |
| Sep 22, 2026 | 6,820.00 | 6,890.00 | 6,780.00 | 6,820.00 | 6,820.00 | - | 85,447 |
| Sep 21, 2026 | 6,750.00 | 6,870.00 | 6,650.00 | 6,820.00 | 6,820.00 | 1.19% | 94,416 |
| Sep 18, 2026 | 6,740.00 | 6,790.00 | 6,670.00 | 6,740.00 | 6,740.00 | - | 87,717 |
| Sep 17, 2026 | 6,620.00 | 6,770.00 | 6,620.00 | 6,740.00 | 6,740.00 | 1.81% | 79,001 |
| Sep 16, 2026 | 6,640.00 | 6,680.00 | 6,520.00 | 6,620.00 | 6,620.00 | 0.30% | 127,458 |
| Sep 15, 2026 | 6,560.00 | 6,750.00 | 6,480.00 | 6,600.00 | 6,600.00 | 0.92% | 155,730 |
| Sep 14, 2026 | 6,240.00 | 6,630.00 | 6,210.00 | 6,540.00 | 6,540.00 | 5.83% | 188,810 |
| Sep 11, 2026 | 6,170.00 | 6,300.00 | 6,020.00 | 6,180.00 | 6,180.00 | -0.16% | 52,058 |
| Sep 10, 2026 | 6,140.00 | 6,220.00 | 5,950.00 | 6,190.00 | 6,190.00 | 0.81% | 57,839 |
| Sep 9, 2026 | 6,110.00 | 6,210.00 | 6,110.00 | 6,140.00 | 6,140.00 | 0.49% | 37,276 |
| Sep 8, 2026 | 6,150.00 | 6,250.00 | 6,040.00 | 6,110.00 | 6,110.00 | -1.45% | 77,810 |
| Sep 7, 2026 | 6,480.00 | 6,490.00 | 6,180.00 | 6,200.00 | 6,200.00 | -5.20% | 96,549 |
| Sep 4, 2026 | 6,610.00 | 6,630.00 | 6,450.00 | 6,540.00 | 6,540.00 | -0.30% | 107,603 |
| Sep 3, 2026 | 6,710.00 | 6,780.00 | 6,340.00 | 6,560.00 | 6,560.00 | -2.24% | 155,574 |
| Sep 2, 2026 | 6,730.00 | 6,820.00 | 6,610.00 | 6,710.00 | 6,710.00 | -0.74% | 120,794 |
| Sep 1, 2026 | 6,770.00 | 6,850.00 | 6,650.00 | 6,760.00 | 6,760.00 | -0.15% | 140,700 |
| Aug 31, 2026 | 6,590.00 | 6,810.00 | 6,450.00 | 6,770.00 | 6,770.00 | 2.73% | 176,762 |
| Aug 28, 2026 | 6,260.00 | 6,610.00 | 6,160.00 | 6,590.00 | 6,590.00 | 5.27% | 143,918 |
| Aug 27, 2026 | 6,320.00 | 6,430.00 | 6,220.00 | 6,260.00 | 6,260.00 | -0.79% | 119,610 |
| Aug 26, 2026 | 6,070.00 | 6,340.00 | 5,970.00 | 6,310.00 | 6,310.00 | 4.47% | 207,237 |
| Aug 25, 2026 | 5,690.00 | 6,060.00 | 5,550.00 | 6,040.00 | 6,040.00 | 9.03% | 224,002 |
| Aug 24, 2026 | 5,510.00 | 5,580.00 | 5,410.00 | 5,540.00 | 5,540.00 | 0.73% | 48,316 |
| Aug 21, 2026 | 5,720.00 | 5,750.00 | 5,440.00 | 5,500.00 | 5,500.00 | -4.68% | 70,020 |