Motrex Co., Ltd (KOSDAQ:118990)
South Korea · Delayed Price · Currency is KRW 6,540.00
-20.00 (-0.30%)
Sep 4, 2026, 3:30 PM KST
Motrex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6,610.00 | 6,630.00 | 6,450.00 | 6,520.00 | - | -0.61% | 76,936 |
| 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% | 119,241 |
| Sep 1, 2026 | 6,770.00 | 6,850.00 | 6,650.00 | 6,760.00 | 6,760.00 | -0.15% | 140,569 |
| Aug 31, 2026 | 6,590.00 | 6,810.00 | 6,450.00 | 6,770.00 | 6,770.00 | 2.73% | 175,018 |
| Aug 28, 2026 | 6,260.00 | 6,610.00 | 6,160.00 | 6,590.00 | 6,590.00 | 5.27% | 143,738 |
| Aug 27, 2026 | 6,320.00 | 6,430.00 | 6,220.00 | 6,260.00 | 6,260.00 | -0.79% | 119,598 |
| Aug 26, 2026 | 6,070.00 | 6,340.00 | 5,970.00 | 6,310.00 | 6,310.00 | 4.47% | 206,232 |
| Aug 25, 2026 | 5,690.00 | 6,060.00 | 5,550.00 | 6,040.00 | 6,040.00 | 9.03% | 221,320 |
| 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% | 69,158 |
| Aug 20, 2026 | 5,250.00 | 5,810.00 | 5,200.00 | 5,770.00 | 5,770.00 | 10.54% | 215,821 |
| Aug 19, 2026 | 5,370.00 | 5,440.00 | 5,220.00 | 5,220.00 | 5,220.00 | -3.87% | 41,194 |
| Aug 18, 2026 | 5,810.00 | 5,850.00 | 5,430.00 | 5,430.00 | 5,430.00 | -5.24% | 126,233 |
| Aug 14, 2026 | 5,420.00 | 6,180.00 | 5,420.00 | 5,730.00 | 5,730.00 | 7.71% | 712,054 |
| Aug 13, 2026 | 5,420.00 | 5,500.00 | 5,260.00 | 5,320.00 | 5,320.00 | -0.56% | 82,148 |
| Aug 12, 2026 | 5,330.00 | 5,480.00 | 5,210.00 | 5,350.00 | 5,350.00 | 0.94% | 75,027 |
| Aug 11, 2026 | 5,160.00 | 5,300.00 | 5,160.00 | 5,300.00 | 5,300.00 | 1.73% | 40,891 |
| Aug 10, 2026 | 5,040.00 | 5,210.00 | 5,025.00 | 5,210.00 | 5,210.00 | 4.51% | 60,153 |
| Aug 7, 2026 | 5,070.00 | 5,090.00 | 4,850.00 | 4,985.00 | 4,985.00 | -0.89% | 77,852 |
| Aug 6, 2026 | 5,020.00 | 5,090.00 | 4,945.00 | 5,030.00 | 5,030.00 | -0.59% | 21,864 |
| Aug 5, 2026 | 5,030.00 | 5,150.00 | 5,030.00 | 5,060.00 | 5,060.00 | 1.20% | 43,891 |
| Aug 4, 2026 | 4,785.00 | 5,060.00 | 4,785.00 | 5,000.00 | 5,000.00 | 4.60% | 58,723 |
| Aug 3, 2026 | 4,800.00 | 4,990.00 | 4,705.00 | 4,780.00 | 4,780.00 | -0.42% | 29,682 |
| Jul 31, 2026 | 4,410.00 | 4,810.00 | 4,410.00 | 4,800.00 | 4,800.00 | 10.73% | 57,902 |
| Jul 30, 2026 | 4,240.00 | 4,615.00 | 4,240.00 | 4,335.00 | 4,335.00 | -1.48% | 76,623 |
| Jul 29, 2026 | 4,815.00 | 4,945.00 | 4,260.00 | 4,400.00 | 4,400.00 | -8.62% | 91,812 |
| Jul 28, 2026 | 5,130.00 | 5,130.00 | 4,810.00 | 4,815.00 | 4,815.00 | -6.14% | 72,767 |
| Jul 27, 2026 | 5,120.00 | 5,310.00 | 5,120.00 | 5,130.00 | 5,130.00 | 0.59% | 27,755 |
| 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 |