Modetour Network Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 16,350.00 | 16,480.00 | 16,140.00 | 16,380.00 | 15,233.63 | 117,270 |
| 2023-11-03 | 15,990.00 | 16,330.00 | 15,930.00 | 16,310.00 | 15,168.53 | 57,011 |
| 2023-11-02 | 16,110.00 | 16,400.00 | 15,920.00 | 16,100.00 | 14,973.23 | 112,523 |
| 2023-11-01 | 16,060.00 | 16,100.00 | 15,820.00 | 15,990.00 | 14,870.93 | 48,372 |
| 2023-10-31 | 15,910.00 | 16,100.00 | 15,620.00 | 15,940.00 | 14,824.43 | 77,606 |
| 2023-10-30 | 15,860.00 | 16,090.00 | 15,500.00 | 16,000.00 | 14,880.23 | 68,675 |
| 2023-10-27 | 15,940.00 | 16,070.00 | 15,500.00 | 15,860.00 | 14,750.03 | 89,119 |
| 2023-10-26 | 15,400.00 | 15,860.00 | 15,200.00 | 15,730.00 | 14,629.12 | 98,377 |
| 2023-10-25 | 15,770.00 | 15,770.00 | 15,230.00 | 15,530.00 | 14,443.12 | 89,244 |
| 2023-10-24 | 15,680.00 | 15,790.00 | 15,410.00 | 15,770.00 | 14,666.32 | 83,819 |
| 2023-10-23 | 15,480.00 | 15,610.00 | 15,100.00 | 15,570.00 | 14,480.32 | 64,310 |
| 2023-10-20 | 14,960.00 | 15,590.00 | 14,750.00 | 15,480.00 | 14,396.62 | 101,544 |
| 2023-10-19 | 15,030.00 | 15,210.00 | 14,950.00 | 15,080.00 | 14,024.61 | 55,318 |
| 2023-10-18 | 15,400.00 | 15,500.00 | 15,130.00 | 15,310.00 | 14,238.52 | 45,912 |
| 2023-10-17 | 15,430.00 | 15,650.00 | 15,240.00 | 15,510.00 | 14,424.52 | 45,971 |
| 2023-10-16 | 15,000.00 | 15,450.00 | 14,900.00 | 15,400.00 | 14,322.22 | 110,259 |
| 2023-10-13 | 14,960.00 | 15,120.00 | 14,730.00 | 14,950.00 | 13,903.71 | 82,824 |
| 2023-10-12 | 15,180.00 | 15,270.00 | 14,910.00 | 15,110.00 | 14,052.51 | 78,060 |
| 2023-10-11 | 14,930.00 | 15,610.00 | 14,930.00 | 15,240.00 | 14,173.42 | 112,924 |
| 2023-10-10 | 16,210.00 | 16,400.00 | 14,710.00 | 14,850.00 | 13,810.71 | 145,036 |
| 2023-10-06 | 16,140.00 | 16,440.00 | 15,980.00 | 16,190.00 | 15,056.93 | 41,218 |
| 2023-10-05 | 16,060.00 | 16,390.00 | 15,990.00 | 16,120.00 | 14,991.83 | 77,872 |
| 2023-10-04 | 15,910.00 | 16,130.00 | 15,560.00 | 15,910.00 | 14,796.53 | 68,602 |
| 2023-09-27 | 16,290.00 | 16,300.00 | 15,930.00 | 16,130.00 | 15,001.13 | 48,443 |
| 2023-09-26 | 16,390.00 | 16,400.00 | 15,900.00 | 16,190.00 | 15,056.93 | 59,888 |
| 2023-09-25 | 16,050.00 | 16,410.00 | 15,960.00 | 16,340.00 | 15,196.43 | 60,501 |
| 2023-09-22 | 16,100.00 | 16,250.00 | 15,910.00 | 16,110.00 | 14,982.53 | 50,727 |
| 2023-09-21 | 16,540.00 | 16,620.00 | 16,100.00 | 16,180.00 | 15,047.63 | 63,098 |
| 2023-09-20 | 16,710.00 | 16,940.00 | 16,560.00 | 16,660.00 | 15,494.04 | 56,995 |
| 2023-09-19 | 16,970.00 | 16,970.00 | 16,630.00 | 16,850.00 | 15,670.74 | 68,007 |
| 2023-09-18 | 16,360.00 | 17,000.00 | 16,350.00 | 16,970.00 | 15,782.34 | 126,285 |
| 2023-09-15 | 16,200.00 | 16,640.00 | 16,190.00 | 16,640.00 | 15,475.44 | 122,545 |
| 2023-09-14 | 16,290.00 | 16,360.00 | 16,180.00 | 16,280.00 | 15,140.63 | 69,872 |
| 2023-09-13 | 16,160.00 | 16,300.00 | 16,050.00 | 16,210.00 | 15,075.53 | 60,826 |
| 2023-09-12 | 15,990.00 | 16,300.00 | 15,980.00 | 16,160.00 | 15,029.03 | 75,121 |
| 2023-09-11 | 16,330.00 | 16,330.00 | 15,970.00 | 16,000.00 | 14,880.23 | 56,179 |
| 2023-09-08 | 15,870.00 | 16,280.00 | 15,870.00 | 16,210.00 | 15,075.53 | 69,387 |
| 2023-09-07 | 16,020.00 | 16,020.00 | 15,720.00 | 15,870.00 | 14,759.33 | 77,903 |
| 2023-09-06 | 16,040.00 | 16,210.00 | 15,950.00 | 16,020.00 | 14,898.83 | 59,229 |
| 2023-09-05 | 16,350.00 | 16,540.00 | 15,350.00 | 16,170.00 | 15,038.33 | 75,030 |
| 2023-09-04 | 16,410.00 | 16,470.00 | 16,130.00 | 16,340.00 | 15,196.43 | 56,836 |
| 2023-09-01 | 16,260.00 | 16,460.00 | 16,160.00 | 16,370.00 | 15,224.33 | 66,269 |
| 2023-08-31 | 16,600.00 | 16,760.00 | 16,260.00 | 16,260.00 | 15,122.03 | 76,566 |
| 2023-08-30 | 16,790.00 | 16,950.00 | 16,620.00 | 16,700.00 | 15,531.24 | 59,619 |
| 2023-08-29 | 17,040.00 | 17,040.00 | 16,760.00 | 16,790.00 | 15,614.94 | 67,208 |
| 2023-08-28 | 16,940.00 | 17,120.00 | 16,760.00 | 16,900.00 | 15,717.24 | 100,741 |
| 2023-08-25 | 16,410.00 | 16,740.00 | 16,310.00 | 16,610.00 | 15,447.54 | 63,895 |
| 2023-08-24 | 16,710.00 | 16,720.00 | 16,360.00 | 16,620.00 | 15,456.84 | 58,843 |
| 2023-08-23 | 16,310.00 | 16,630.00 | 16,310.00 | 16,400.00 | 15,252.23 | 50,724 |
| 2023-08-22 | 16,570.00 | 16,800.00 | 16,410.00 | 16,590.00 | 15,428.94 | 75,225 |
| 2023-08-21 | 17,100.00 | 17,100.00 | 16,100.00 | 16,620.00 | 15,456.84 | 104,031 |
| 2023-08-18 | 16,810.00 | 17,120.00 | 16,650.00 | 17,100.00 | 15,903.24 | 103,647 |
| 2023-08-17 | 17,180.00 | 17,200.00 | 16,680.00 | 17,000.00 | 15,810.24 | 151,885 |
| 2023-08-16 | 17,510.00 | 17,510.00 | 16,850.00 | 17,300.00 | 16,089.25 | 178,702 |
| 2023-08-14 | 17,200.00 | 17,490.00 | 17,100.00 | 17,400.00 | 16,182.25 | 249,441 |
| 2023-08-11 | 17,170.00 | 17,500.00 | 16,650.00 | 16,990.00 | 15,800.94 | 445,065 |
| 2023-08-10 | 16,820.00 | 16,860.00 | 16,280.00 | 16,740.00 | 15,568.44 | 674,752 |
| 2023-08-09 | 15,410.00 | 15,710.00 | 15,300.00 | 15,700.00 | 14,601.22 | 93,799 |
| 2023-08-08 | 15,710.00 | 15,820.00 | 15,410.00 | 15,450.00 | 14,368.72 | 97,131 |
| 2023-08-07 | 15,390.00 | 15,750.00 | 15,200.00 | 15,650.00 | 14,554.72 | 86,323 |
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.