Modetour Network Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 15,390.00 | 15,750.00 | 15,200.00 | 15,650.00 | 14,554.72 | 86,323 |
| 2023-08-04 | 15,330.00 | 15,500.00 | 15,200.00 | 15,440.00 | 14,359.42 | 55,222 |
| 2023-08-03 | 15,260.00 | 15,500.00 | 15,040.00 | 15,450.00 | 14,368.72 | 80,133 |
| 2023-08-02 | 15,150.00 | 15,440.00 | 15,010.00 | 15,380.00 | 14,303.62 | 107,431 |
| 2023-08-01 | 14,740.00 | 15,210.00 | 14,740.00 | 15,170.00 | 14,108.32 | 85,481 |
| 2023-07-31 | 15,150.00 | 15,150.00 | 14,700.00 | 14,930.00 | 13,885.11 | 84,193 |
| 2023-07-28 | 15,140.00 | 15,230.00 | 14,880.00 | 15,100.00 | 14,043.21 | 91,078 |
| 2023-07-27 | 14,300.00 | 15,140.00 | 14,200.00 | 15,140.00 | 14,080.42 | 141,618 |
| 2023-07-26 | 15,010.00 | 15,150.00 | 14,010.00 | 14,240.00 | 13,243.40 | 307,445 |
| 2023-07-25 | 15,410.00 | 15,590.00 | 14,950.00 | 15,190.00 | 14,126.92 | 140,142 |
| 2023-07-24 | 15,900.00 | 15,900.00 | 15,460.00 | 15,590.00 | 14,498.92 | 122,383 |
| 2023-07-21 | 15,900.00 | 15,900.00 | 15,620.00 | 15,850.00 | 14,740.73 | 80,415 |
| 2023-07-20 | 15,960.00 | 15,970.00 | 15,690.00 | 15,810.00 | 14,703.52 | 77,672 |
| 2023-07-19 | 15,800.00 | 15,900.00 | 15,650.00 | 15,880.00 | 14,768.63 | 101,440 |
| 2023-07-18 | 16,290.00 | 16,310.00 | 15,860.00 | 15,860.00 | 14,750.03 | 110,730 |
| 2023-07-17 | 16,300.00 | 16,390.00 | 15,970.00 | 16,150.00 | 15,019.73 | 104,823 |
| 2023-07-14 | 16,540.00 | 16,580.00 | 16,370.00 | 16,430.00 | 15,280.13 | 78,072 |
| 2023-07-13 | 16,690.00 | 16,690.00 | 16,300.00 | 16,540.00 | 15,382.44 | 87,940 |
| 2023-07-12 | 16,100.00 | 16,450.00 | 16,060.00 | 16,440.00 | 15,289.43 | 77,161 |
| 2023-07-11 | 16,100.00 | 16,240.00 | 15,950.00 | 16,200.00 | 15,066.23 | 67,821 |
| 2023-07-10 | 15,620.00 | 16,110.00 | 15,550.00 | 16,040.00 | 14,917.43 | 81,588 |
| 2023-07-07 | 15,840.00 | 15,960.00 | 15,480.00 | 15,850.00 | 14,740.73 | 107,355 |
| 2023-07-06 | 16,300.00 | 16,350.00 | 15,820.00 | 15,850.00 | 14,740.73 | 159,944 |
| 2023-07-05 | 16,480.00 | 16,680.00 | 16,320.00 | 16,340.00 | 15,196.43 | 167,270 |
| 2023-07-04 | 16,640.00 | 16,700.00 | 16,420.00 | 16,470.00 | 15,317.33 | 107,824 |
| 2023-07-03 | 16,910.00 | 17,110.00 | 16,770.00 | 16,790.00 | 15,614.94 | 112,165 |
| 2023-06-30 | 16,720.00 | 16,980.00 | 16,460.00 | 16,950.00 | 15,763.74 | 73,422 |
| 2023-06-29 | 17,240.00 | 17,300.00 | 16,550.00 | 16,700.00 | 15,531.24 | 137,359 |
| 2023-06-28 | 16,990.00 | 17,250.00 | 16,990.00 | 17,200.00 | 15,996.24 | 59,580 |
| 2023-06-27 | 17,120.00 | 17,140.00 | 16,800.00 | 16,930.00 | 15,745.14 | 84,700 |
| 2023-06-26 | 17,120.00 | 17,500.00 | 17,010.00 | 17,090.00 | 15,893.94 | 89,853 |
| 2023-06-23 | 17,900.00 | 17,900.00 | 17,310.00 | 17,350.00 | 16,135.75 | 120,882 |
| 2023-06-22 | 17,870.00 | 18,090.00 | 17,720.00 | 17,770.00 | 16,526.35 | 62,729 |
| 2023-06-21 | 18,250.00 | 18,300.00 | 17,880.00 | 17,880.00 | 16,628.65 | 120,763 |
| 2023-06-20 | 18,450.00 | 18,750.00 | 18,260.00 | 18,320.00 | 17,037.86 | 191,491 |
| 2023-06-19 | 17,870.00 | 18,440.00 | 17,720.00 | 18,440.00 | 17,149.46 | 309,326 |
| 2023-06-16 | 17,510.00 | 17,890.00 | 17,480.00 | 17,750.00 | 16,507.75 | 138,321 |
| 2023-06-15 | 17,570.00 | 17,720.00 | 17,220.00 | 17,330.00 | 16,117.15 | 87,125 |
| 2023-06-14 | 17,680.00 | 17,730.00 | 17,530.00 | 17,570.00 | 16,340.35 | 79,452 |
| 2023-06-13 | 17,630.00 | 17,960.00 | 17,510.00 | 17,730.00 | 16,489.15 | 121,115 |
| 2023-06-12 | 17,750.00 | 17,760.00 | 17,460.00 | 17,600.00 | 16,368.25 | 83,690 |
| 2023-06-09 | 18,060.00 | 18,070.00 | 17,620.00 | 17,710.00 | 16,470.55 | 125,148 |
| 2023-06-08 | 17,700.00 | 18,060.00 | 17,680.00 | 18,020.00 | 16,758.86 | 241,535 |
| 2023-06-07 | 17,500.00 | 17,800.00 | 17,400.00 | 17,700.00 | 16,461.25 | 165,252 |
| 2023-06-05 | 17,130.00 | 17,480.00 | 17,130.00 | 17,390.00 | 16,172.95 | 83,737 |
| 2023-06-02 | 17,090.00 | 17,180.00 | 17,010.00 | 17,110.00 | 15,912.54 | 58,430 |
| 2023-06-01 | 17,100.00 | 17,290.00 | 16,960.00 | 17,090.00 | 15,893.94 | 50,788 |
| 2023-05-31 | 17,330.00 | 17,330.00 | 17,060.00 | 17,110.00 | 15,912.54 | 62,731 |
| 2023-05-30 | 17,210.00 | 17,280.00 | 17,050.00 | 17,280.00 | 16,070.65 | 58,901 |
| 2023-05-26 | 17,200.00 | 17,280.00 | 17,020.00 | 17,120.00 | 15,921.84 | 47,690 |
| 2023-05-25 | 17,090.00 | 17,450.00 | 17,090.00 | 17,250.00 | 16,042.75 | 62,837 |
| 2023-05-24 | 17,380.00 | 17,390.00 | 17,200.00 | 17,300.00 | 16,089.25 | 77,556 |
| 2023-05-23 | 17,470.00 | 17,720.00 | 17,440.00 | 17,540.00 | 16,312.45 | 52,636 |
| 2023-05-22 | 17,400.00 | 17,600.00 | 17,270.00 | 17,550.00 | 16,321.75 | 82,164 |
| 2023-05-19 | 17,400.00 | 17,480.00 | 17,270.00 | 17,430.00 | 16,210.15 | 87,937 |
| 2023-05-18 | 17,550.00 | 17,580.00 | 17,180.00 | 17,350.00 | 16,135.75 | 94,983 |
| 2023-05-17 | 16,980.00 | 17,450.00 | 16,850.00 | 17,440.00 | 16,219.45 | 184,179 |
| 2023-05-16 | 17,140.00 | 17,260.00 | 16,810.00 | 16,840.00 | 15,661.44 | 74,471 |
| 2023-05-15 | 16,870.00 | 17,260.00 | 16,590.00 | 17,130.00 | 15,931.14 | 123,206 |
| 2023-05-12 | 17,000.00 | 17,160.00 | 16,830.00 | 16,960.00 | 15,773.04 | 75,261 |
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.