Motrex Co., Ltd (KOSDAQ:118990)
South Korea
· Delayed Price · Currency is KRW 7,740.00
-600.00 (-7.19%)
At close: Mar 9, 2026
Motrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,900.00 | 7,980.00 | 7,540.00 | 7,740.00 | 7,740.00 | -7.19% | 277,979 |
| Mar 6, 2026 | 8,370.00 | 8,490.00 | 8,020.00 | 8,340.00 | 8,340.00 | -0.95% | 195,951 |
| Mar 5, 2026 | 8,090.00 | 8,460.00 | 8,050.00 | 8,420.00 | 8,420.00 | 10.50% | 286,572 |
| Mar 4, 2026 | 8,700.00 | 8,710.00 | 7,510.00 | 7,620.00 | 7,620.00 | -13.61% | 481,468 |
| Mar 3, 2026 | 9,300.00 | 9,480.00 | 8,800.00 | 8,820.00 | 8,820.00 | -7.84% | 391,204 |
| Feb 27, 2026 | 9,600.00 | 9,690.00 | 9,360.00 | 9,570.00 | 9,570.00 | -1.24% | 207,320 |
| Feb 26, 2026 | 9,900.00 | 9,910.00 | 9,520.00 | 9,690.00 | 9,690.00 | -1.62% | 336,857 |
| Feb 25, 2026 | 9,780.00 | 10,030.00 | 9,780.00 | 9,850.00 | 9,850.00 | 0.92% | 456,411 |
| Feb 24, 2026 | 9,810.00 | 9,950.00 | 9,620.00 | 9,760.00 | 9,760.00 | -0.51% | 263,709 |
| Feb 23, 2026 | 9,920.00 | 10,120.00 | 9,750.00 | 9,810.00 | 9,810.00 | -1.11% | 232,499 |
| Feb 20, 2026 | 10,040.00 | 10,140.00 | 9,860.00 | 9,920.00 | 9,920.00 | -1.20% | 246,814 |
| Feb 19, 2026 | 9,920.00 | 10,100.00 | 9,680.00 | 10,040.00 | 10,040.00 | 2.76% | 317,855 |
| Feb 13, 2026 | 9,920.00 | 9,980.00 | 9,730.00 | 9,770.00 | 9,770.00 | -2.30% | 217,053 |
| Feb 12, 2026 | 10,170.00 | 10,190.00 | 9,980.00 | 10,000.00 | 10,000.00 | -0.99% | 274,530 |
| Feb 11, 2026 | 10,010.00 | 10,120.00 | 9,920.00 | 10,100.00 | 10,100.00 | 1.00% | 346,205 |
| Feb 10, 2026 | 9,900.00 | 10,140.00 | 9,750.00 | 10,000.00 | 10,000.00 | 2.88% | 426,510 |
| Feb 9, 2026 | 9,410.00 | 9,810.00 | 9,410.00 | 9,720.00 | 9,720.00 | 5.08% | 274,695 |
| Feb 6, 2026 | 9,350.00 | 9,370.00 | 8,800.00 | 9,250.00 | 9,250.00 | -2.12% | 261,894 |
| Feb 5, 2026 | 9,720.00 | 9,850.00 | 9,420.00 | 9,450.00 | 9,450.00 | -4.16% | 269,030 |
| Feb 4, 2026 | 9,800.00 | 10,000.00 | 9,720.00 | 9,860.00 | 9,860.00 | 0.72% | 310,196 |
| Feb 3, 2026 | 9,470.00 | 9,850.00 | 9,440.00 | 9,790.00 | 9,790.00 | 4.71% | 269,434 |
| Feb 2, 2026 | 9,500.00 | 9,730.00 | 9,300.00 | 9,350.00 | 9,350.00 | -3.41% | 305,453 |
| Jan 30, 2026 | 9,970.00 | 9,980.00 | 9,550.00 | 9,680.00 | 9,680.00 | -3.01% | 432,703 |
| Jan 29, 2026 | 9,900.00 | 10,050.00 | 9,660.00 | 9,980.00 | 9,980.00 | 1.01% | 545,235 |
| Jan 28, 2026 | 10,000.00 | 10,070.00 | 9,820.00 | 9,880.00 | 9,880.00 | - | 489,076 |
| Jan 27, 2026 | 9,780.00 | 9,940.00 | 9,620.00 | 9,880.00 | 9,880.00 | -0.50% | 399,444 |
| Jan 26, 2026 | 9,970.00 | 10,040.00 | 9,790.00 | 9,930.00 | 9,930.00 | -0.50% | 372,858 |
| Jan 23, 2026 | 10,290.00 | 10,590.00 | 9,900.00 | 9,980.00 | 9,980.00 | -2.16% | 800,693 |
| Jan 22, 2026 | 10,160.00 | 10,980.00 | 9,780.00 | 10,200.00 | 10,200.00 | 2.00% | 2,242,841 |
| Jan 21, 2026 | 9,600.00 | 10,100.00 | 9,500.00 | 10,000.00 | 10,000.00 | 1.32% | 495,304 |
| Jan 20, 2026 | 10,030.00 | 10,030.00 | 9,490.00 | 9,870.00 | 9,870.00 | -0.70% | 470,098 |
| Jan 19, 2026 | 9,800.00 | 10,100.00 | 9,690.00 | 9,940.00 | 9,940.00 | 1.43% | 506,027 |
| Jan 16, 2026 | 9,930.00 | 10,180.00 | 9,630.00 | 9,800.00 | 9,800.00 | -1.01% | 695,522 |
| Jan 15, 2026 | 9,470.00 | 9,900.00 | 9,300.00 | 9,900.00 | 9,900.00 | 4.54% | 460,151 |
| Jan 14, 2026 | 9,860.00 | 9,880.00 | 9,450.00 | 9,470.00 | 9,470.00 | -3.47% | 406,217 |
| Jan 13, 2026 | 9,780.00 | 10,160.00 | 9,690.00 | 9,810.00 | 9,810.00 | 1.66% | 834,881 |
| Jan 12, 2026 | 9,820.00 | 9,950.00 | 9,500.00 | 9,650.00 | 9,650.00 | -1.73% | 644,161 |
| Jan 9, 2026 | 10,060.00 | 10,160.00 | 9,720.00 | 9,820.00 | 9,820.00 | -1.90% | 778,386 |
| Jan 8, 2026 | 10,710.00 | 10,800.00 | 9,950.00 | 10,010.00 | 10,010.00 | -4.58% | 1,336,327 |
| Jan 7, 2026 | 9,680.00 | 11,570.00 | 9,570.00 | 10,490.00 | 10,490.00 | 8.82% | 10,058,004 |
| Jan 6, 2026 | 9,350.00 | 10,100.00 | 9,220.00 | 9,640.00 | 9,640.00 | 4.10% | 2,187,729 |
| Jan 5, 2026 | 9,500.00 | 9,530.00 | 9,160.00 | 9,260.00 | 9,260.00 | -1.49% | 542,294 |
| Jan 2, 2026 | 9,530.00 | 9,740.00 | 9,320.00 | 9,400.00 | 9,400.00 | -1.16% | 458,571 |
| Dec 30, 2025 | 10,220.00 | 10,270.00 | 9,440.00 | 9,510.00 | 9,510.00 | -3.74% | 541,670 |
| Dec 29, 2025 | 9,900.00 | 9,950.00 | 9,600.00 | 9,880.00 | 9,880.00 | -3.70% | 664,835 |
| Dec 26, 2025 | 10,020.00 | 10,340.00 | 9,800.00 | 10,260.00 | 10,260.00 | 15.15% | 1,866,610 |
| Dec 24, 2025 | 8,940.00 | 9,140.00 | 8,800.00 | 8,910.00 | 8,910.00 | 2.41% | 195,545 |
| Dec 23, 2025 | 9,000.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | -2.68% | 74,167 |
| Dec 22, 2025 | 8,790.00 | 8,940.00 | 8,590.00 | 8,940.00 | 8,940.00 | 4.20% | 94,189 |
| Dec 19, 2025 | 8,510.00 | 8,690.00 | 8,440.00 | 8,580.00 | 8,580.00 | 1.78% | 45,476 |
| Dec 18, 2025 | 8,570.00 | 8,570.00 | 8,390.00 | 8,430.00 | 8,430.00 | -3.66% | 72,139 |
| Dec 17, 2025 | 9,010.00 | 9,280.00 | 8,710.00 | 8,750.00 | 8,750.00 | -0.57% | 309,908 |
| Dec 16, 2025 | 9,060.00 | 9,190.00 | 8,760.00 | 8,800.00 | 8,800.00 | 4.51% | 464,065 |
| Dec 15, 2025 | 8,530.00 | 8,550.00 | 8,410.00 | 8,420.00 | 8,420.00 | -2.77% | 32,625 |
| Dec 12, 2025 | 8,680.00 | 8,700.00 | 8,530.00 | 8,660.00 | 8,660.00 | 1.76% | 32,547 |
| Dec 11, 2025 | 8,580.00 | 8,610.00 | 8,440.00 | 8,510.00 | 8,510.00 | 0.59% | 31,478 |
| Dec 10, 2025 | 8,800.00 | 8,800.00 | 8,440.00 | 8,460.00 | 8,460.00 | -2.20% | 44,048 |
| Dec 9, 2025 | 8,800.00 | 8,860.00 | 8,630.00 | 8,650.00 | 8,650.00 | -2.70% | 62,368 |
| Dec 8, 2025 | 9,010.00 | 9,170.00 | 8,850.00 | 8,890.00 | 8,890.00 | 2.54% | 167,462 |
| Dec 5, 2025 | 8,500.00 | 8,740.00 | 8,360.00 | 8,670.00 | 8,670.00 | 2.00% | 114,425 |
| 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 |