Modetour Network Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 12,800.00 | 12,810.00 | 12,470.00 | 12,470.00 | 11,790.44 | 46,350 |
| 2024-07-29 | 12,390.00 | 12,860.00 | 12,380.00 | 12,780.00 | 12,083.54 | 70,593 |
| 2024-07-26 | 12,350.00 | 12,500.00 | 12,210.00 | 12,390.00 | 11,714.80 | 56,100 |
| 2024-07-25 | 12,450.00 | 12,550.00 | 11,950.00 | 12,350.00 | 11,676.98 | 168,128 |
| 2024-07-24 | 12,910.00 | 12,980.00 | 12,600.00 | 12,620.00 | 11,932.26 | 97,468 |
| 2024-07-23 | 13,190.00 | 13,190.00 | 12,560.00 | 12,940.00 | 12,234.82 | 124,311 |
| 2024-07-22 | 13,380.00 | 13,380.00 | 13,030.00 | 13,100.00 | 12,386.10 | 70,909 |
| 2024-07-19 | 13,520.00 | 13,690.00 | 13,350.00 | 13,380.00 | 12,650.85 | 76,624 |
| 2024-07-18 | 13,880.00 | 14,010.00 | 13,670.00 | 13,690.00 | 12,943.95 | 92,170 |
| 2024-07-17 | 14,140.00 | 14,140.00 | 13,980.00 | 14,010.00 | 13,246.51 | 66,855 |
| 2024-07-16 | 14,250.00 | 14,330.00 | 14,100.00 | 14,120.00 | 13,350.52 | 28,282 |
| 2024-07-15 | 14,250.00 | 14,350.00 | 14,190.00 | 14,250.00 | 13,473.43 | 43,512 |
| 2024-07-12 | 14,150.00 | 14,330.00 | 14,090.00 | 14,240.00 | 13,463.98 | 46,828 |
| 2024-07-11 | 14,110.00 | 14,200.00 | 14,100.00 | 14,100.00 | 13,331.61 | 44,219 |
| 2024-07-10 | 14,190.00 | 14,220.00 | 14,070.00 | 14,140.00 | 13,369.43 | 40,075 |
| 2024-07-09 | 14,230.00 | 14,260.00 | 14,100.00 | 14,120.00 | 13,350.52 | 69,199 |
| 2024-07-08 | 14,340.00 | 14,340.00 | 14,110.00 | 14,190.00 | 13,416.70 | 91,471 |
| 2024-07-05 | 14,510.00 | 14,510.00 | 14,180.00 | 14,270.00 | 13,492.34 | 57,754 |
| 2024-07-04 | 14,380.00 | 14,530.00 | 14,370.00 | 14,390.00 | 13,605.80 | 41,304 |
| 2024-07-03 | 14,780.00 | 15,000.00 | 14,400.00 | 14,450.00 | 13,662.53 | 81,298 |
| 2024-07-02 | 15,000.00 | 15,000.00 | 14,750.00 | 14,760.00 | 13,955.64 | 54,319 |
| 2024-07-01 | 15,040.00 | 15,300.00 | 14,940.00 | 15,000.00 | 14,182.56 | 38,951 |
| 2024-06-28 | 15,110.00 | 15,200.00 | 14,960.00 | 15,030.00 | 14,210.93 | 56,600 |
| 2024-06-27 | 15,200.00 | 15,240.00 | 15,070.00 | 15,110.00 | 14,286.57 | 41,112 |
| 2024-06-26 | 15,300.00 | 15,310.00 | 15,160.00 | 15,200.00 | 14,371.66 | 38,378 |
| 2024-06-25 | 15,280.00 | 15,410.00 | 15,270.00 | 15,290.00 | 14,456.76 | 55,912 |
| 2024-06-24 | 15,380.00 | 15,440.00 | 15,300.00 | 15,300.00 | 14,466.21 | 38,289 |
| 2024-06-21 | 15,430.00 | 15,610.00 | 15,360.00 | 15,360.00 | 14,522.94 | 46,966 |
| 2024-06-20 | 15,470.00 | 15,580.00 | 15,430.00 | 15,430.00 | 14,589.13 | 28,412 |
| 2024-06-19 | 15,710.00 | 15,710.00 | 15,450.00 | 15,460.00 | 14,617.49 | 46,927 |
| 2024-06-18 | 15,760.00 | 15,830.00 | 15,640.00 | 15,700.00 | 14,844.41 | 28,576 |
| 2024-06-17 | 15,610.00 | 15,890.00 | 15,570.00 | 15,760.00 | 14,901.15 | 89,169 |
| 2024-06-14 | 15,620.00 | 15,720.00 | 15,380.00 | 15,710.00 | 14,853.87 | 115,303 |
| 2024-06-13 | 15,560.00 | 15,620.00 | 15,320.00 | 15,620.00 | 14,768.77 | 464,430 |
| 2024-06-12 | 15,560.00 | 15,740.00 | 15,440.00 | 15,520.00 | 14,674.22 | 38,207 |
| 2024-06-11 | 15,510.00 | 15,850.00 | 15,510.00 | 15,620.00 | 14,768.77 | 68,561 |
| 2024-06-10 | 15,350.00 | 15,550.00 | 15,350.00 | 15,510.00 | 14,664.77 | 32,845 |
| 2024-06-07 | 15,330.00 | 15,560.00 | 15,330.00 | 15,430.00 | 14,589.13 | 72,537 |
| 2024-06-05 | 15,470.00 | 15,610.00 | 15,310.00 | 15,330.00 | 14,494.58 | 125,728 |
| 2024-06-04 | 15,550.00 | 15,740.00 | 15,480.00 | 15,500.00 | 14,655.31 | 67,814 |
| 2024-06-03 | 15,670.00 | 15,800.00 | 15,630.00 | 15,700.00 | 14,844.41 | 31,774 |
| 2024-05-31 | 15,490.00 | 15,750.00 | 15,460.00 | 15,640.00 | 14,787.68 | 74,742 |
| 2024-05-30 | 15,580.00 | 15,630.00 | 15,370.00 | 15,460.00 | 14,617.49 | 83,276 |
| 2024-05-29 | 15,720.00 | 15,730.00 | 15,560.00 | 15,580.00 | 14,730.95 | 68,044 |
| 2024-05-28 | 15,780.00 | 15,930.00 | 15,730.00 | 15,750.00 | 14,891.69 | 38,073 |
| 2024-05-27 | 15,800.00 | 15,930.00 | 15,720.00 | 15,930.00 | 15,061.88 | 82,263 |
| 2024-05-24 | 15,460.00 | 15,740.00 | 15,460.00 | 15,720.00 | 14,863.32 | 54,980 |
| 2024-05-23 | 15,730.00 | 15,810.00 | 15,520.00 | 15,560.00 | 14,712.04 | 95,126 |
| 2024-05-22 | 15,720.00 | 15,850.00 | 15,600.00 | 15,730.00 | 14,872.78 | 63,059 |
| 2024-05-21 | 15,900.00 | 15,930.00 | 15,460.00 | 15,770.00 | 14,910.60 | 78,014 |
| 2024-05-20 | 15,800.00 | 15,910.00 | 15,620.00 | 15,760.00 | 14,901.15 | 78,349 |
| 2024-05-17 | 15,950.00 | 15,960.00 | 15,550.00 | 15,680.00 | 14,825.50 | 205,177 |
| 2024-05-16 | 16,410.00 | 16,470.00 | 15,970.00 | 16,170.00 | 15,288.80 | 67,830 |
| 2024-05-14 | 16,220.00 | 16,390.00 | 16,050.00 | 16,260.00 | 15,373.90 | 43,805 |
| 2024-05-13 | 16,620.00 | 16,660.00 | 16,160.00 | 16,240.00 | 15,354.99 | 97,347 |
| 2024-05-10 | 16,510.00 | 16,630.00 | 16,420.00 | 16,560.00 | 15,657.55 | 44,589 |
| 2024-05-09 | 16,680.00 | 16,800.00 | 16,200.00 | 16,500.00 | 15,600.82 | 173,480 |
| 2024-05-08 | 16,820.00 | 16,900.00 | 16,600.00 | 16,680.00 | 15,771.01 | 53,376 |
| 2024-05-07 | 16,910.00 | 16,910.00 | 16,730.00 | 16,830.00 | 15,912.83 | 64,262 |
| 2024-05-03 | 16,840.00 | 16,970.00 | 16,590.00 | 16,790.00 | 15,875.01 | 81,727 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2020-12-29 | 123.7467 KRW |
| 2019-12-27 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.