Motrex Co., Ltd (KOSDAQ:118990)
South Korea · Delayed Price · Currency is KRW 8,280.00
+450.00 (5.75%)
May 21, 2026, 3:30 PM KST
Motrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7,880.00 | 8,280.00 | 7,880.00 | 8,280.00 | - | 5.75% | 128,810 |
| 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 |
| May 12, 2026 | 9,170.00 | 9,240.00 | 8,550.00 | 9,170.00 | 9,170.00 | - | 373,758 |
| May 11, 2026 | 9,260.00 | 9,270.00 | 8,950.00 | 9,170.00 | 9,170.00 | -0.86% | 184,147 |
| May 8, 2026 | 9,070.00 | 9,470.00 | 8,960.00 | 9,250.00 | 9,250.00 | 2.32% | 465,046 |
| May 7, 2026 | 9,060.00 | 9,130.00 | 8,830.00 | 9,040.00 | 9,040.00 | -0.22% | 141,366 |
| May 6, 2026 | 9,200.00 | 9,230.00 | 8,940.00 | 9,060.00 | 9,060.00 | -1.52% | 177,434 |
| May 4, 2026 | 9,050.00 | 9,400.00 | 9,040.00 | 9,200.00 | 9,200.00 | 1.88% | 357,709 |
| Apr 30, 2026 | 9,150.00 | 9,180.00 | 8,850.00 | 9,030.00 | 9,030.00 | -1.10% | 154,416 |
| Apr 29, 2026 | 9,080.00 | 9,140.00 | 8,950.00 | 9,130.00 | 9,130.00 | 0.55% | 136,599 |
| Apr 28, 2026 | 9,040.00 | 9,130.00 | 8,950.00 | 9,080.00 | 9,080.00 | 0.44% | 182,411 |
| 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% | 119,355 |
| Apr 23, 2026 | 9,110.00 | 9,130.00 | 8,800.00 | 9,030.00 | 9,030.00 | -0.22% | 149,061 |
| Apr 22, 2026 | 9,050.00 | 9,050.00 | 8,870.00 | 9,050.00 | 9,050.00 | 0.11% | 133,116 |
| 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% | 130,705 |
| Apr 17, 2026 | 8,910.00 | 8,910.00 | 8,680.00 | 8,870.00 | 8,870.00 | - | 71,271 |
| Apr 16, 2026 | 8,820.00 | 8,960.00 | 8,790.00 | 8,870.00 | 8,870.00 | 1.95% | 203,745 |
| Apr 15, 2026 | 8,610.00 | 8,720.00 | 8,530.00 | 8,700.00 | 8,700.00 | 2.35% | 144,398 |
| Apr 14, 2026 | 8,440.00 | 8,520.00 | 8,430.00 | 8,500.00 | 8,500.00 | 1.55% | 81,357 |
| Apr 13, 2026 | 8,390.00 | 8,450.00 | 8,280.00 | 8,370.00 | 8,370.00 | -1.88% | 49,049 |
| Apr 10, 2026 | 8,480.00 | 8,530.00 | 8,370.00 | 8,530.00 | 8,530.00 | 0.83% | 99,122 |
| Apr 9, 2026 | 8,550.00 | 8,550.00 | 8,000.00 | 8,460.00 | 8,460.00 | -1.17% | 99,596 |
| Apr 8, 2026 | 8,350.00 | 8,560.00 | 8,270.00 | 8,560.00 | 8,560.00 | 4.65% | 193,448 |
| Apr 7, 2026 | 8,220.00 | 8,220.00 | 7,960.00 | 8,180.00 | 8,180.00 | 0.62% | 90,789 |
| 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% | 59,277 |
| Apr 2, 2026 | 8,530.00 | 8,530.00 | 7,960.00 | 8,170.00 | 8,170.00 | -3.77% | 112,259 |
| Apr 1, 2026 | 8,280.00 | 8,490.00 | 8,230.00 | 8,490.00 | 8,490.00 | 5.47% | 81,790 |
| Mar 31, 2026 | 8,200.00 | 8,350.00 | 7,910.00 | 8,050.00 | 8,050.00 | -2.07% | 81,998 |
| 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% | 149,221 |
| Mar 26, 2026 | 8,860.00 | 8,860.00 | 8,500.00 | 8,590.00 | 8,590.00 | -2.28% | 99,231 |
| Mar 25, 2026 | 8,810.00 | 8,920.00 | 8,730.00 | 8,790.00 | 8,790.00 | 0.11% | 162,482 |
| Mar 24, 2026 | 8,800.00 | 8,900.00 | 8,570.00 | 8,780.00 | 8,780.00 | 2.57% | 97,713 |
| Mar 23, 2026 | 8,720.00 | 8,850.00 | 8,540.00 | 8,560.00 | 8,560.00 | -4.57% | 123,538 |
| Mar 20, 2026 | 9,000.00 | 9,050.00 | 8,820.00 | 8,970.00 | 8,970.00 | -0.11% | 159,533 |
| Mar 19, 2026 | 8,800.00 | 9,080.00 | 8,800.00 | 8,980.00 | 8,980.00 | -1.10% | 158,836 |
| Mar 18, 2026 | 9,170.00 | 9,600.00 | 8,900.00 | 9,080.00 | 9,080.00 | 6.70% | 1,385,776 |
| Mar 17, 2026 | 8,320.00 | 8,580.00 | 8,320.00 | 8,510.00 | 8,510.00 | 3.78% | 151,819 |
| 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% | 76,491 |
| 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 |