Motrex Co., Ltd (KOSDAQ:118990)
South Korea
· Delayed Price · Currency is KRW 8,670.00
+170.00 (2.00%)
At close: Dec 5, 2025
Motrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,500.00 | 8,660.00 | 8,360.00 | 8,600.00 | - | 1.18% | 73,005 |
| Dec 4, 2025 | 8,250.00 | 8,560.00 | 8,210.00 | 8,500.00 | 8,500.00 | 4.04% | 146,832 |
| Dec 3, 2025 | 8,190.00 | 8,230.00 | 8,090.00 | 8,170.00 | 8,170.00 | 0.62% | 32,275 |
| Dec 2, 2025 | 7,990.00 | 8,260.00 | 7,990.00 | 8,120.00 | 8,120.00 | 2.14% | 70,620 |
| Dec 1, 2025 | 7,980.00 | 8,120.00 | 7,930.00 | 7,950.00 | 7,950.00 | - | 48,434 |
| Nov 28, 2025 | 7,720.00 | 7,970.00 | 7,720.00 | 7,950.00 | 7,950.00 | 3.25% | 57,039 |
| Nov 27, 2025 | 7,650.00 | 7,780.00 | 7,610.00 | 7,700.00 | 7,700.00 | 1.58% | 40,074 |
| Nov 26, 2025 | 7,400.00 | 7,600.00 | 7,310.00 | 7,580.00 | 7,580.00 | 3.27% | 36,244 |
| Nov 25, 2025 | 7,560.00 | 7,560.00 | 7,250.00 | 7,340.00 | 7,340.00 | -1.21% | 51,503 |
| Nov 24, 2025 | 7,500.00 | 7,570.00 | 7,400.00 | 7,430.00 | 7,430.00 | -0.93% | 34,448 |
| Nov 21, 2025 | 7,500.00 | 7,550.00 | 7,400.00 | 7,500.00 | 7,500.00 | -1.45% | 21,979 |
| Nov 20, 2025 | 7,560.00 | 7,680.00 | 7,530.00 | 7,610.00 | 7,610.00 | 1.60% | 17,407 |
| Nov 19, 2025 | 7,550.00 | 7,640.00 | 7,060.00 | 7,490.00 | 7,490.00 | -0.53% | 42,957 |
| Nov 18, 2025 | 7,840.00 | 7,840.00 | 7,510.00 | 7,530.00 | 7,530.00 | -3.09% | 64,052 |
| Nov 17, 2025 | 7,930.00 | 7,960.00 | 7,750.00 | 7,770.00 | 7,770.00 | -0.38% | 34,858 |
| Nov 14, 2025 | 7,820.00 | 7,930.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.89% | 28,515 |
| Nov 13, 2025 | 7,970.00 | 7,980.00 | 7,910.00 | 7,950.00 | 7,950.00 | -0.13% | 23,764 |
| Nov 12, 2025 | 7,810.00 | 7,960.00 | 7,810.00 | 7,960.00 | 7,960.00 | 1.40% | 17,267 |
| Nov 11, 2025 | 7,880.00 | 8,000.00 | 7,810.00 | 7,850.00 | 7,850.00 | - | 34,146 |
| Nov 10, 2025 | 7,830.00 | 7,910.00 | 7,830.00 | 7,850.00 | 7,850.00 | 1.03% | 20,049 |
| Nov 7, 2025 | 7,910.00 | 7,940.00 | 7,720.00 | 7,770.00 | 7,770.00 | -3.12% | 99,132 |
| Nov 6, 2025 | 8,110.00 | 8,180.00 | 7,910.00 | 8,020.00 | 8,020.00 | -0.37% | 33,549 |
| Nov 5, 2025 | 8,250.00 | 8,250.00 | 7,900.00 | 8,050.00 | 8,050.00 | -3.01% | 107,971 |
| Nov 4, 2025 | 8,540.00 | 8,550.00 | 8,260.00 | 8,300.00 | 8,300.00 | -2.70% | 90,658 |
| Nov 3, 2025 | 8,830.00 | 8,830.00 | 8,430.00 | 8,530.00 | 8,530.00 | -1.95% | 111,141 |
| Oct 31, 2025 | 8,530.00 | 8,830.00 | 8,480.00 | 8,700.00 | 8,700.00 | 3.69% | 140,729 |
| Oct 30, 2025 | 8,780.00 | 8,780.00 | 8,310.00 | 8,390.00 | 8,390.00 | 1.57% | 130,402 |
| Oct 29, 2025 | 8,380.00 | 8,410.00 | 8,200.00 | 8,260.00 | 8,260.00 | -0.72% | 65,555 |
| Oct 28, 2025 | 8,300.00 | 8,390.00 | 8,250.00 | 8,320.00 | 8,320.00 | -0.72% | 64,339 |
| Oct 27, 2025 | 8,500.00 | 8,500.00 | 8,350.00 | 8,380.00 | 8,380.00 | - | 75,738 |
| Oct 24, 2025 | 8,540.00 | 8,540.00 | 8,360.00 | 8,380.00 | 8,380.00 | -0.59% | 33,956 |
| Oct 23, 2025 | 8,460.00 | 8,560.00 | 8,400.00 | 8,430.00 | 8,430.00 | -1.63% | 32,460 |
| Oct 22, 2025 | 8,600.00 | 8,600.00 | 8,380.00 | 8,570.00 | 8,570.00 | 0.47% | 40,377 |
| Oct 21, 2025 | 8,610.00 | 8,720.00 | 8,470.00 | 8,530.00 | 8,530.00 | -0.93% | 45,716 |
| Oct 20, 2025 | 8,550.00 | 8,690.00 | 8,420.00 | 8,610.00 | 8,610.00 | 0.23% | 24,560 |
| Oct 17, 2025 | 8,520.00 | 8,740.00 | 8,490.00 | 8,590.00 | 8,590.00 | 0.59% | 51,234 |
| Oct 16, 2025 | 8,540.00 | 8,770.00 | 8,490.00 | 8,540.00 | 8,540.00 | 2.15% | 78,321 |
| Oct 15, 2025 | 8,320.00 | 8,370.00 | 8,280.00 | 8,360.00 | 8,360.00 | 0.97% | 26,162 |
| Oct 14, 2025 | 8,180.00 | 8,550.00 | 8,180.00 | 8,280.00 | 8,280.00 | 1.72% | 73,028 |
| Oct 13, 2025 | 7,880.00 | 8,140.00 | 7,800.00 | 8,140.00 | 8,140.00 | 2.26% | 26,966 |
| Oct 10, 2025 | 8,110.00 | 8,120.00 | 7,910.00 | 7,960.00 | 7,960.00 | -1.85% | 53,128 |
| Oct 2, 2025 | 8,110.00 | 8,190.00 | 8,110.00 | 8,110.00 | 8,110.00 | - | 31,280 |
| Oct 1, 2025 | 8,180.00 | 8,200.00 | 8,100.00 | 8,110.00 | 8,110.00 | -0.12% | 19,163 |
| Sep 30, 2025 | 8,360.00 | 8,360.00 | 8,120.00 | 8,120.00 | 8,120.00 | -1.93% | 47,615 |
| Sep 29, 2025 | 8,370.00 | 8,430.00 | 8,280.00 | 8,280.00 | 8,280.00 | -0.84% | 31,867 |
| Sep 26, 2025 | 8,650.00 | 8,650.00 | 8,270.00 | 8,350.00 | 8,350.00 | -3.58% | 104,548 |
| Sep 25, 2025 | 8,770.00 | 8,770.00 | 8,620.00 | 8,660.00 | 8,660.00 | -1.03% | 55,023 |
| Sep 24, 2025 | 8,930.00 | 8,930.00 | 8,700.00 | 8,750.00 | 8,750.00 | -2.02% | 60,324 |
| Sep 23, 2025 | 9,090.00 | 9,090.00 | 8,900.00 | 8,930.00 | 8,930.00 | -1.22% | 93,466 |
| Sep 22, 2025 | 9,120.00 | 9,120.00 | 9,000.00 | 9,040.00 | 9,040.00 | -0.11% | 50,344 |