Modetour Network Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 16,780.00 | 17,050.00 | 16,670.00 | 16,840.00 | 15,922.29 | 84,006 |
| 2024-04-30 | 16,500.00 | 16,810.00 | 16,400.00 | 16,780.00 | 15,865.56 | 100,601 |
| 2024-04-29 | 16,650.00 | 16,750.00 | 16,390.00 | 16,500.00 | 15,600.82 | 80,934 |
| 2024-04-26 | 16,480.00 | 16,740.00 | 16,320.00 | 16,650.00 | 15,742.64 | 128,597 |
| 2024-04-25 | 15,830.00 | 16,430.00 | 15,800.00 | 16,390.00 | 15,496.81 | 128,003 |
| 2024-04-24 | 16,050.00 | 16,090.00 | 15,900.00 | 15,900.00 | 15,033.52 | 85,057 |
| 2024-04-23 | 16,390.00 | 16,790.00 | 15,740.00 | 15,880.00 | 15,014.61 | 191,417 |
| 2024-04-22 | 16,350.00 | 16,850.00 | 16,300.00 | 16,430.00 | 15,534.63 | 68,516 |
| 2024-04-19 | 16,800.00 | 16,960.00 | 15,640.00 | 16,430.00 | 15,534.63 | 143,206 |
| 2024-04-18 | 15,690.00 | 17,100.00 | 15,690.00 | 16,960.00 | 16,035.75 | 389,185 |
| 2024-04-17 | 15,250.00 | 15,620.00 | 15,220.00 | 15,550.00 | 14,702.59 | 88,341 |
| 2024-04-16 | 15,440.00 | 15,440.00 | 15,100.00 | 15,110.00 | 14,286.57 | 74,741 |
| 2024-04-15 | 15,570.00 | 15,640.00 | 15,330.00 | 15,450.00 | 14,608.04 | 46,988 |
| 2024-04-12 | 15,640.00 | 15,850.00 | 15,600.00 | 15,640.00 | 14,787.68 | 48,849 |
| 2024-04-11 | 15,570.00 | 15,910.00 | 15,320.00 | 15,750.00 | 14,891.69 | 92,352 |
| 2024-04-09 | 15,680.00 | 15,850.00 | 15,550.00 | 15,630.00 | 14,778.23 | 30,934 |
| 2024-04-08 | 15,990.00 | 15,990.00 | 15,560.00 | 15,680.00 | 14,825.50 | 59,755 |
| 2024-04-05 | 16,100.00 | 16,130.00 | 15,850.00 | 15,870.00 | 15,005.15 | 52,417 |
| 2024-04-04 | 16,050.00 | 16,200.00 | 15,760.00 | 16,150.00 | 15,269.89 | 109,547 |
| 2024-04-03 | 15,900.00 | 16,130.00 | 15,650.00 | 15,890.00 | 15,024.06 | 103,993 |
| 2024-04-02 | 16,100.00 | 16,200.00 | 15,680.00 | 15,890.00 | 15,024.06 | 113,998 |
| 2024-04-01 | 15,780.00 | 16,230.00 | 15,660.00 | 16,200.00 | 15,317.17 | 164,466 |
| 2024-03-29 | 15,800.00 | 15,880.00 | 15,570.00 | 15,650.00 | 14,797.14 | 61,891 |
| 2024-03-28 | 15,780.00 | 15,930.00 | 15,760.00 | 15,850.00 | 14,986.24 | 49,011 |
| 2024-03-27 | 16,020.00 | 16,200.00 | 15,630.00 | 15,760.00 | 14,901.15 | 71,749 |
| 2024-03-26 | 15,980.00 | 16,090.00 | 15,850.00 | 16,030.00 | 15,156.43 | 52,257 |
| 2024-03-25 | 15,930.00 | 16,240.00 | 15,800.00 | 16,030.00 | 15,156.43 | 118,162 |
| 2024-03-22 | 15,610.00 | 15,940.00 | 15,460.00 | 15,910.00 | 15,042.97 | 87,056 |
| 2024-03-21 | 15,340.00 | 15,630.00 | 15,230.00 | 15,610.00 | 14,759.32 | 59,158 |
| 2024-03-20 | 15,490.00 | 15,530.00 | 15,220.00 | 15,240.00 | 14,409.48 | 149,087 |
| 2024-03-19 | 15,620.00 | 15,690.00 | 15,450.00 | 15,520.00 | 14,674.22 | 62,517 |
| 2024-03-18 | 15,700.00 | 15,990.00 | 15,690.00 | 15,690.00 | 14,834.96 | 53,680 |
| 2024-03-15 | 15,840.00 | 15,990.00 | 15,700.00 | 15,700.00 | 14,844.41 | 103,231 |
| 2024-03-14 | 15,920.00 | 16,200.00 | 15,800.00 | 15,980.00 | 15,109.16 | 41,901 |
| 2024-03-13 | 16,190.00 | 16,360.00 | 15,850.00 | 15,890.00 | 15,024.06 | 92,054 |
| 2024-03-12 | 16,190.00 | 16,210.00 | 15,760.00 | 16,040.00 | 15,165.89 | 109,576 |
| 2024-03-11 | 15,700.00 | 16,040.00 | 15,670.00 | 15,960.00 | 15,090.25 | 78,046 |
| 2024-03-08 | 15,630.00 | 16,020.00 | 15,630.00 | 15,840.00 | 14,976.79 | 71,704 |
| 2024-03-07 | 16,160.00 | 16,260.00 | 15,570.00 | 15,620.00 | 14,768.77 | 168,737 |
| 2024-03-06 | 16,540.00 | 16,630.00 | 16,180.00 | 16,280.00 | 15,392.81 | 85,943 |
| 2024-03-05 | 16,650.00 | 16,810.00 | 16,510.00 | 16,610.00 | 15,704.82 | 77,187 |
| 2024-03-04 | 16,800.00 | 16,920.00 | 16,650.00 | 16,650.00 | 15,742.64 | 95,272 |
| 2024-02-29 | 16,580.00 | 16,910.00 | 16,580.00 | 16,800.00 | 15,884.47 | 67,988 |
| 2024-02-28 | 16,560.00 | 16,730.00 | 16,560.00 | 16,670.00 | 15,761.55 | 34,283 |
| 2024-02-27 | 17,050.00 | 17,050.00 | 16,700.00 | 16,730.00 | 15,818.28 | 52,126 |
| 2024-02-26 | 16,900.00 | 17,170.00 | 16,670.00 | 16,920.00 | 15,997.93 | 92,301 |
| 2024-02-23 | 17,160.00 | 17,200.00 | 16,830.00 | 16,990.00 | 16,064.12 | 82,899 |
| 2024-02-22 | 17,170.00 | 17,360.00 | 17,080.00 | 17,160.00 | 16,224.85 | 53,255 |
| 2024-02-21 | 17,060.00 | 17,280.00 | 16,930.00 | 17,170.00 | 16,234.31 | 81,288 |
| 2024-02-20 | 17,380.00 | 17,460.00 | 16,920.00 | 17,330.00 | 16,385.59 | 143,159 |
| 2024-02-19 | 17,240.00 | 17,670.00 | 17,240.00 | 17,460.00 | 16,508.50 | 152,671 |
| 2024-02-16 | 17,320.00 | 17,440.00 | 17,140.00 | 17,170.00 | 16,234.31 | 60,980 |
| 2024-02-15 | 17,740.00 | 17,740.00 | 17,140.00 | 17,310.00 | 16,366.68 | 104,347 |
| 2024-02-14 | 16,560.00 | 17,760.00 | 16,470.00 | 17,740.00 | 16,773.24 | 256,771 |
| 2024-02-13 | 17,110.00 | 17,190.00 | 16,460.00 | 16,780.00 | 15,865.56 | 190,176 |
| 2024-02-08 | 17,150.00 | 17,260.00 | 17,040.00 | 17,110.00 | 16,177.58 | 67,041 |
| 2024-02-07 | 17,210.00 | 17,330.00 | 16,800.00 | 17,110.00 | 16,177.58 | 108,562 |
| 2024-02-06 | 17,400.00 | 17,500.00 | 17,190.00 | 17,210.00 | 16,272.13 | 73,710 |
| 2024-02-05 | 17,090.00 | 17,600.00 | 16,940.00 | 17,400.00 | 16,451.77 | 138,198 |
| 2024-02-02 | 17,090.00 | 17,400.00 | 16,800.00 | 17,180.00 | 16,243.76 | 176,281 |
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.