MOTREX Co., Ltd. 118990
KRX · South Korea · Producer Manufacturing
KRW 6,330.00-80.00 (-1.25%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,330.00 | -1.25% | KRW 6,410.00 | KRW 6,470.00 | KRW 6,260.00 | 35.29K |
| 2026-10-01 | KRW 6,410.00 | -0.47% | KRW 6,410.00 | KRW 6,460.00 | KRW 6,370.00 | 25.01K |
| 2026-09-30 | KRW 6,440.00 | +0.78% | KRW 6,450.00 | KRW 6,480.00 | KRW 6,340.00 | 23.64K |
| 2026-09-29 | KRW 6,390.00 | -4.48% | KRW 6,680.00 | KRW 6,680.00 | KRW 6,280.00 | 48.98K |
| 2026-09-28 | KRW 6,690.00 | -1.76% | KRW 6,760.00 | KRW 6,800.00 | KRW 6,690.00 | 56.50K |
| 2026-09-23 | KRW 6,810.00 | -0.15% | KRW 6,840.00 | KRW 6,850.00 | KRW 6,750.00 | 71.04K |
| 2026-09-22 | KRW 6,820.00 | 0.00% | KRW 6,820.00 | KRW 6,890.00 | KRW 6,780.00 | 86.21K |
| 2026-09-21 | KRW 6,820.00 | +1.19% | KRW 6,750.00 | KRW 6,870.00 | KRW 6,650.00 | 100.47K |
| 2026-09-18 | KRW 6,740.00 | 0.00% | KRW 6,740.00 | KRW 6,790.00 | KRW 6,670.00 | 90.12K |
| 2026-09-17 | KRW 6,740.00 | +1.81% | KRW 6,620.00 | KRW 6,770.00 | KRW 6,620.00 | 80.20K |
| 2026-09-16 | KRW 6,620.00 | +0.30% | KRW 6,640.00 | KRW 6,680.00 | KRW 6,520.00 | 127.46K |
| 2026-09-15 | KRW 6,600.00 | +0.92% | KRW 6,560.00 | KRW 6,750.00 | KRW 6,480.00 | 157.84K |
| 2026-09-14 | KRW 6,540.00 | +5.83% | KRW 6,240.00 | KRW 6,630.00 | KRW 6,210.00 | 188.81K |
| 2026-09-11 | KRW 6,180.00 | -0.16% | KRW 6,170.00 | KRW 6,300.00 | KRW 6,020.00 | 52.06K |
| 2026-09-10 | KRW 6,190.00 | +0.81% | KRW 6,140.00 | KRW 6,220.00 | KRW 5,950.00 | 57.84K |
| 2026-09-09 | KRW 6,140.00 | +0.49% | KRW 6,110.00 | KRW 6,210.00 | KRW 6,110.00 | 37.28K |
| 2026-09-08 | KRW 6,110.00 | -1.45% | KRW 6,150.00 | KRW 6,250.00 | KRW 6,040.00 | 77.81K |
| 2026-09-07 | KRW 6,200.00 | -5.20% | KRW 6,480.00 | KRW 6,490.00 | KRW 6,180.00 | 96.55K |
| 2026-09-04 | KRW 6,540.00 | -0.30% | KRW 6,610.00 | KRW 6,630.00 | KRW 6,450.00 | 107.60K |
| 2026-09-03 | KRW 6,560.00 | -2.24% | KRW 6,710.00 | KRW 6,780.00 | KRW 6,340.00 | 155.57K |
| 2026-09-02 | KRW 6,710.00 | -0.74% | KRW 6,730.00 | KRW 6,820.00 | KRW 6,610.00 | 120.79K |
| 2026-09-01 | KRW 6,760.00 | -0.15% | KRW 6,770.00 | KRW 6,850.00 | KRW 6,650.00 | 140.70K |
| 2026-08-31 | KRW 6,770.00 | +2.73% | KRW 6,590.00 | KRW 6,810.00 | KRW 6,450.00 | 176.76K |
| 2026-08-28 | KRW 6,590.00 | +5.27% | KRW 6,260.00 | KRW 6,610.00 | KRW 6,160.00 | 143.92K |
| 2026-08-27 | KRW 6,260.00 | -0.79% | KRW 6,320.00 | KRW 6,430.00 | KRW 6,220.00 | 119.61K |
| 2026-08-26 | KRW 6,310.00 | +4.47% | KRW 6,070.00 | KRW 6,340.00 | KRW 5,970.00 | 207.24K |
| 2026-08-25 | KRW 6,040.00 | +9.03% | KRW 5,690.00 | KRW 6,060.00 | KRW 5,550.00 | 224.00K |
| 2026-08-24 | KRW 5,540.00 | +0.73% | KRW 5,510.00 | KRW 5,580.00 | KRW 5,410.00 | 48.32K |
| 2026-08-21 | KRW 5,500.00 | -4.68% | KRW 5,720.00 | KRW 5,750.00 | KRW 5,440.00 | 70.02K |
| 2026-08-20 | KRW 5,770.00 | +10.54% | KRW 5,250.00 | KRW 5,810.00 | KRW 5,200.00 | 216.21K |
| 2026-08-19 | KRW 5,220.00 | -3.87% | KRW 5,370.00 | KRW 5,440.00 | KRW 5,220.00 | 42.22K |
| 2026-08-18 | KRW 5,430.00 | -5.24% | KRW 5,810.00 | KRW 5,850.00 | KRW 5,430.00 | 126.48K |
| 2026-08-14 | KRW 5,730.00 | +7.71% | KRW 5,420.00 | KRW 6,180.00 | KRW 5,420.00 | 712.05K |
| 2026-08-13 | KRW 5,320.00 | -0.56% | KRW 5,420.00 | KRW 5,500.00 | KRW 5,260.00 | 85.08K |
| 2026-08-12 | KRW 5,350.00 | +0.94% | KRW 5,330.00 | KRW 5,480.00 | KRW 5,210.00 | 75.03K |
| 2026-08-11 | KRW 5,300.00 | +1.73% | KRW 5,160.00 | KRW 5,300.00 | KRW 5,160.00 | 40.89K |
| 2026-08-10 | KRW 5,210.00 | +4.51% | KRW 5,040.00 | KRW 5,210.00 | KRW 5,025.00 | 60.15K |
| 2026-08-07 | KRW 4,985.00 | -0.89% | KRW 5,070.00 | KRW 5,090.00 | KRW 4,850.00 | 77.85K |
| 2026-08-06 | KRW 5,030.00 | -0.59% | KRW 5,020.00 | KRW 5,090.00 | KRW 4,945.00 | 21.86K |
| 2026-08-05 | KRW 5,060.00 | +1.20% | KRW 5,030.00 | KRW 5,150.00 | KRW 5,030.00 | 43.93K |
| 2026-08-04 | KRW 5,000.00 | +4.60% | KRW 4,785.00 | KRW 5,060.00 | KRW 4,785.00 | 58.82K |
| 2026-08-03 | KRW 4,780.00 | -0.42% | KRW 4,800.00 | KRW 4,990.00 | KRW 4,705.00 | 30.10K |
| 2026-07-31 | KRW 4,800.00 | +10.73% | KRW 4,410.00 | KRW 4,810.00 | KRW 4,410.00 | 57.90K |
| 2026-07-30 | KRW 4,335.00 | -1.48% | KRW 4,240.00 | KRW 4,615.00 | KRW 4,240.00 | 76.62K |
| 2026-07-29 | KRW 4,400.00 | -8.62% | KRW 4,815.00 | KRW 4,945.00 | KRW 4,260.00 | 91.81K |
| 2026-07-28 | KRW 4,815.00 | -6.14% | KRW 5,130.00 | KRW 5,130.00 | KRW 4,810.00 | 72.84K |
| 2026-07-27 | KRW 5,130.00 | +0.59% | KRW 5,120.00 | KRW 5,310.00 | KRW 5,120.00 | 27.79K |
| 2026-07-24 | KRW 5,100.00 | -3.77% | KRW 5,300.00 | KRW 5,300.00 | KRW 5,060.00 | 37.72K |
| 2026-07-23 | KRW 5,300.00 | +5.37% | KRW 5,070.00 | KRW 5,370.00 | KRW 5,050.00 | 55.58K |
| 2026-07-22 | KRW 5,030.00 | -0.40% | KRW 5,110.00 | KRW 5,200.00 | KRW 5,030.00 | 40.75K |
| 2026-07-21 | KRW 5,050.00 | +0.60% | KRW 4,925.00 | KRW 5,150.00 | KRW 4,920.00 | 65.97K |
| 2026-07-20 | KRW 5,020.00 | -5.46% | KRW 5,300.00 | KRW 5,300.00 | KRW 5,010.00 | 57.11K |
| 2026-07-16 | KRW 5,310.00 | -1.48% | KRW 5,260.00 | KRW 5,420.00 | KRW 5,250.00 | 33.23K |
| 2026-07-15 | KRW 5,390.00 | +5.89% | KRW 5,170.00 | KRW 5,390.00 | KRW 5,170.00 | 61.29K |
| 2026-07-14 | KRW 5,090.00 | -6.43% | KRW 5,440.00 | KRW 5,440.00 | KRW 4,990.00 | 237.47K |
| 2026-07-13 | KRW 5,440.00 | -1.45% | KRW 5,530.00 | KRW 5,650.00 | KRW 5,280.00 | 66.25K |
| 2026-07-10 | KRW 5,520.00 | +4.94% | KRW 5,220.00 | KRW 5,580.00 | KRW 5,220.00 | 72.83K |
| 2026-07-09 | KRW 5,260.00 | -2.23% | KRW 5,270.00 | KRW 5,370.00 | KRW 5,110.00 | 79.85K |
| 2026-07-08 | KRW 5,380.00 | -4.27% | KRW 5,580.00 | KRW 5,600.00 | KRW 5,220.00 | 119.99K |
| 2026-07-07 | KRW 5,620.00 | -0.35% | KRW 5,590.00 | KRW 5,650.00 | KRW 5,390.00 | 68.69K |
| 2026-07-06 | KRW 5,640.00 | +0.36% | KRW 5,630.00 | KRW 5,650.00 | KRW 5,430.00 | 31.96K |
| 2026-07-03 | KRW 5,620.00 | +1.08% | KRW 5,560.00 | KRW 5,620.00 | KRW 5,300.00 | 75.47K |
| 2026-07-02 | KRW 5,560.00 | -0.18% | KRW 5,570.00 | KRW 5,580.00 | KRW 5,220.00 | 77.62K |
| 2026-07-01 | KRW 5,570.00 | +1.09% | KRW 5,510.00 | KRW 5,680.00 | KRW 5,420.00 | 66.44K |
| 2026-06-30 | KRW 5,510.00 | -2.82% | KRW 5,670.00 | KRW 5,720.00 | KRW 5,500.00 | 77.34K |
| 2026-06-29 | KRW 5,670.00 | +8.41% | KRW 5,050.00 | KRW 5,670.00 | KRW 5,050.00 | 97.76K |
| 2026-06-26 | KRW 5,230.00 | -5.08% | KRW 5,460.00 | KRW 5,500.00 | KRW 5,020.00 | 165.96K |
| 2026-06-25 | KRW 5,510.00 | -4.01% | KRW 5,700.00 | KRW 5,800.00 | KRW 5,360.00 | 146.11K |
| 2026-06-24 | KRW 5,740.00 | +0.35% | KRW 5,620.00 | KRW 5,780.00 | KRW 5,510.00 | 139.83K |
| 2026-06-23 | KRW 5,720.00 | -6.84% | KRW 6,010.00 | KRW 6,080.00 | KRW 5,510.00 | 204.72K |
| 2026-06-22 | KRW 6,140.00 | -4.21% | KRW 6,230.00 | KRW 6,380.00 | KRW 5,950.00 | 187.64K |
| 2026-06-19 | KRW 6,410.00 | -6.29% | KRW 6,840.00 | KRW 6,850.00 | KRW 6,210.00 | 184.03K |
| 2026-06-18 | KRW 6,840.00 | -2.43% | KRW 7,010.00 | KRW 7,010.00 | KRW 6,680.00 | 107.84K |
| 2026-06-17 | KRW 7,010.00 | -0.43% | KRW 7,030.00 | KRW 7,030.00 | KRW 6,840.00 | 57.60K |
| 2026-06-16 | KRW 7,040.00 | +0.28% | KRW 6,960.00 | KRW 7,070.00 | KRW 6,900.00 | 60.17K |
| 2026-06-15 | KRW 7,020.00 | +1.15% | KRW 7,050.00 | KRW 7,160.00 | KRW 6,910.00 | 87.93K |
| 2026-06-12 | KRW 6,940.00 | +3.89% | KRW 6,730.00 | KRW 6,950.00 | KRW 6,730.00 | 135.67K |
| 2026-06-11 | KRW 6,680.00 | +0.30% | KRW 6,520.00 | KRW 6,720.00 | KRW 6,330.00 | 98.85K |
| 2026-06-10 | KRW 6,660.00 | -0.89% | KRW 6,570.00 | KRW 6,710.00 | KRW 6,400.00 | 1 |
| 2026-06-09 | KRW 6,720.00 | +5.83% | KRW 6,290.00 | KRW 6,740.00 | KRW 6,290.00 | 109.42K |
| 2026-06-08 | KRW 6,350.00 | -8.63% | KRW 6,330.00 | KRW 6,530.00 | KRW 6,260.00 | 137.68K |
| 2026-06-05 | KRW 6,950.00 | -1.28% | KRW 6,960.00 | KRW 6,980.00 | KRW 6,680.00 | 117.60K |
| 2026-06-04 | KRW 7,040.00 | +0.14% | KRW 6,960.00 | KRW 7,130.00 | KRW 6,880.00 | 90.96K |
| 2026-06-02 | KRW 7,030.00 | -3.03% | KRW 7,130.00 | KRW 7,240.00 | KRW 6,490.00 | 243.35K |
| 2026-06-01 | KRW 7,250.00 | -3.59% | KRW 7,520.00 | KRW 7,540.00 | KRW 7,110.00 | 215.44K |
| 2026-05-29 | KRW 7,520.00 | -4.08% | KRW 7,810.00 | KRW 7,860.00 | KRW 7,370.00 | 197.62K |
| 2026-05-28 | KRW 7,840.00 | -2.85% | KRW 8,070.00 | KRW 8,070.00 | KRW 7,450.00 | 217.34K |
| 2026-05-27 | KRW 8,070.00 | -4.83% | KRW 8,400.00 | KRW 8,460.00 | KRW 7,830.00 | 205.41K |
| 2026-05-26 | KRW 8,480.00 | 0.00% | KRW 8,540.00 | KRW 8,600.00 | KRW 8,270.00 | 113.52K |
| 2026-05-22 | KRW 8,480.00 | +2.42% | KRW 8,280.00 | KRW 8,480.00 | KRW 8,200.00 | 107.91K |