Modetour Network Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 17,180.00 | 17,220.00 | 16,790.00 | 17,090.00 | 16,158.67 | 97,948 |
| 2024-01-31 | 17,030.00 | 17,250.00 | 16,950.00 | 17,140.00 | 16,205.94 | 110,271 |
| 2024-01-30 | 17,040.00 | 17,350.00 | 16,980.00 | 17,030.00 | 16,101.94 | 88,008 |
| 2024-01-29 | 17,230.00 | 17,400.00 | 17,050.00 | 17,070.00 | 16,139.76 | 91,440 |
| 2024-01-26 | 16,810.00 | 17,350.00 | 16,800.00 | 17,230.00 | 16,291.04 | 329,189 |
| 2024-01-25 | 16,460.00 | 16,730.00 | 16,170.00 | 16,670.00 | 15,761.55 | 125,184 |
| 2024-01-24 | 16,200.00 | 16,830.00 | 15,900.00 | 16,610.00 | 15,704.82 | 221,722 |
| 2024-01-23 | 16,390.00 | 16,500.00 | 16,210.00 | 16,210.00 | 15,326.62 | 97,809 |
| 2024-01-22 | 16,400.00 | 16,400.00 | 16,160.00 | 16,250.00 | 15,364.44 | 78,635 |
| 2024-01-19 | 16,100.00 | 16,320.00 | 16,030.00 | 16,310.00 | 15,421.17 | 130,725 |
| 2024-01-18 | 15,780.00 | 16,050.00 | 15,670.00 | 15,940.00 | 15,071.34 | 60,947 |
| 2024-01-17 | 16,150.00 | 16,160.00 | 15,630.00 | 15,630.00 | 14,778.23 | 76,469 |
| 2024-01-16 | 15,980.00 | 16,150.00 | 15,900.00 | 16,000.00 | 15,128.07 | 51,275 |
| 2024-01-15 | 15,980.00 | 16,230.00 | 15,960.00 | 16,020.00 | 15,146.98 | 72,121 |
| 2024-01-12 | 16,060.00 | 16,180.00 | 15,810.00 | 15,900.00 | 15,033.52 | 54,807 |
| 2024-01-11 | 16,030.00 | 16,250.00 | 15,910.00 | 16,050.00 | 15,175.34 | 48,126 |
| 2024-01-10 | 16,030.00 | 16,260.00 | 15,300.00 | 16,070.00 | 15,194.25 | 93,263 |
| 2024-01-09 | 16,000.00 | 16,170.00 | 15,850.00 | 16,070.00 | 15,194.25 | 71,367 |
| 2024-01-08 | 15,700.00 | 16,200.00 | 15,500.00 | 15,950.00 | 15,080.79 | 116,775 |
| 2024-01-05 | 15,470.00 | 15,670.00 | 15,260.00 | 15,670.00 | 14,816.05 | 83,581 |
| 2024-01-04 | 15,140.00 | 15,590.00 | 15,090.00 | 15,470.00 | 14,626.95 | 96,276 |
| 2024-01-03 | 15,120.00 | 15,260.00 | 15,070.00 | 15,140.00 | 14,314.93 | 57,106 |
| 2024-01-02 | 15,110.00 | 15,300.00 | 15,110.00 | 15,270.00 | 14,437.85 | 47,815 |
| 2023-12-28 | 15,010.00 | 15,270.00 | 15,010.00 | 15,240.00 | 14,409.48 | 39,607 |
| 2023-12-27 | 15,150.00 | 15,210.00 | 15,000.00 | 15,070.00 | 14,248.75 | 55,891 |
| 2023-12-26 | 15,440.00 | 15,440.00 | 15,200.00 | 15,260.00 | 14,192.02 | 59,526 |
| 2023-12-22 | 15,400.00 | 15,510.00 | 15,380.00 | 15,400.00 | 14,322.22 | 42,141 |
| 2023-12-21 | 15,610.00 | 15,640.00 | 15,340.00 | 15,400.00 | 14,322.22 | 73,696 |
| 2023-12-20 | 15,620.00 | 15,670.00 | 15,560.00 | 15,610.00 | 14,517.52 | 37,793 |
| 2023-12-19 | 15,390.00 | 15,620.00 | 15,350.00 | 15,620.00 | 14,526.82 | 58,486 |
| 2023-12-18 | 15,760.00 | 15,780.00 | 15,480.00 | 15,480.00 | 14,396.62 | 43,262 |
| 2023-12-15 | 15,770.00 | 15,810.00 | 15,630.00 | 15,650.00 | 14,554.72 | 37,407 |
| 2023-12-14 | 15,650.00 | 15,950.00 | 15,630.00 | 15,810.00 | 14,703.52 | 69,593 |
| 2023-12-13 | 15,600.00 | 15,690.00 | 15,520.00 | 15,520.00 | 14,433.82 | 29,352 |
| 2023-12-12 | 15,750.00 | 15,800.00 | 15,610.00 | 15,610.00 | 14,517.52 | 30,802 |
| 2023-12-11 | 15,840.00 | 15,840.00 | 15,550.00 | 15,640.00 | 14,545.42 | 35,403 |
| 2023-12-08 | 15,660.00 | 15,880.00 | 15,580.00 | 15,840.00 | 14,731.43 | 37,383 |
| 2023-12-07 | 15,780.00 | 15,780.00 | 15,500.00 | 15,580.00 | 14,489.62 | 27,343 |
| 2023-12-06 | 15,360.00 | 15,770.00 | 15,300.00 | 15,690.00 | 14,591.92 | 46,347 |
| 2023-12-05 | 15,520.00 | 15,670.00 | 15,340.00 | 15,350.00 | 14,275.72 | 41,154 |
| 2023-12-04 | 15,610.00 | 15,610.00 | 15,310.00 | 15,530.00 | 14,443.12 | 37,695 |
| 2023-12-01 | 15,500.00 | 15,560.00 | 15,370.00 | 15,370.00 | 14,294.32 | 47,315 |
| 2023-11-30 | 15,490.00 | 15,670.00 | 15,470.00 | 15,500.00 | 14,415.22 | 31,280 |
| 2023-11-29 | 15,760.00 | 15,800.00 | 15,500.00 | 15,560.00 | 14,471.02 | 54,306 |
| 2023-11-28 | 16,020.00 | 16,130.00 | 15,760.00 | 15,760.00 | 14,657.02 | 80,156 |
| 2023-11-27 | 16,600.00 | 16,600.00 | 15,910.00 | 16,010.00 | 14,889.53 | 86,382 |
| 2023-11-24 | 16,610.00 | 16,630.00 | 16,480.00 | 16,580.00 | 15,419.64 | 30,429 |
| 2023-11-23 | 16,690.00 | 16,690.00 | 16,510.00 | 16,580.00 | 15,419.64 | 18,984 |
| 2023-11-22 | 16,520.00 | 16,640.00 | 16,370.00 | 16,590.00 | 15,428.94 | 49,808 |
| 2023-11-21 | 16,700.00 | 16,700.00 | 16,470.00 | 16,610.00 | 15,447.54 | 29,949 |
| 2023-11-20 | 16,500.00 | 16,650.00 | 16,380.00 | 16,620.00 | 15,456.84 | 37,198 |
| 2023-11-17 | 16,670.00 | 16,680.00 | 16,420.00 | 16,500.00 | 15,345.23 | 35,586 |
| 2023-11-16 | 16,390.00 | 16,680.00 | 16,390.00 | 16,650.00 | 15,484.74 | 66,906 |
| 2023-11-15 | 16,400.00 | 16,650.00 | 16,400.00 | 16,430.00 | 15,280.13 | 93,391 |
| 2023-11-14 | 16,320.00 | 16,530.00 | 16,320.00 | 16,470.00 | 15,317.33 | 37,991 |
| 2023-11-13 | 16,540.00 | 16,540.00 | 16,130.00 | 16,320.00 | 15,177.83 | 36,291 |
| 2023-11-10 | 16,390.00 | 16,710.00 | 16,280.00 | 16,450.00 | 15,298.73 | 73,710 |
| 2023-11-09 | 16,660.00 | 16,750.00 | 16,480.00 | 16,750.00 | 15,577.74 | 38,040 |
| 2023-11-08 | 16,210.00 | 16,760.00 | 16,170.00 | 16,660.00 | 15,494.04 | 163,494 |
| 2023-11-07 | 16,490.00 | 16,490.00 | 16,160.00 | 16,210.00 | 15,075.53 | 68,830 |
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.