Modetour Network Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 16,870.00 | 17,190.00 | 16,870.00 | 17,090.00 | 15,893.94 | 72,492 |
| 2023-05-10 | 16,660.00 | 17,180.00 | 16,620.00 | 16,910.00 | 15,726.54 | 77,619 |
| 2023-05-09 | 16,860.00 | 17,000.00 | 16,660.00 | 16,660.00 | 15,494.04 | 66,317 |
| 2023-05-08 | 16,990.00 | 17,350.00 | 16,940.00 | 17,000.00 | 15,810.24 | 93,342 |
| 2023-05-04 | 16,820.00 | 17,100.00 | 16,770.00 | 16,930.00 | 15,745.14 | 66,567 |
| 2023-05-03 | 16,740.00 | 17,070.00 | 16,680.00 | 16,680.00 | 15,512.64 | 85,275 |
| 2023-05-02 | 16,420.00 | 16,890.00 | 16,280.00 | 16,890.00 | 15,707.94 | 84,442 |
| 2023-04-28 | 16,240.00 | 16,590.00 | 16,150.00 | 16,400.00 | 15,252.23 | 67,815 |
| 2023-04-27 | 16,470.00 | 16,480.00 | 16,150.00 | 16,260.00 | 15,122.03 | 56,507 |
| 2023-04-26 | 16,300.00 | 16,680.00 | 16,070.00 | 16,470.00 | 15,317.33 | 64,109 |
| 2023-04-25 | 16,210.00 | 16,590.00 | 16,140.00 | 16,300.00 | 15,159.23 | 116,556 |
| 2023-04-24 | 16,510.00 | 16,510.00 | 16,160.00 | 16,190.00 | 15,056.93 | 105,274 |
| 2023-04-21 | 16,980.00 | 16,990.00 | 16,370.00 | 16,530.00 | 15,373.14 | 171,210 |
| 2023-04-20 | 17,260.00 | 17,350.00 | 17,000.00 | 17,010.00 | 15,819.54 | 127,984 |
| 2023-04-19 | 17,400.00 | 17,490.00 | 17,210.00 | 17,360.00 | 16,145.05 | 104,376 |
| 2023-04-18 | 17,050.00 | 17,600.00 | 17,030.00 | 17,450.00 | 16,228.75 | 192,163 |
| 2023-04-17 | 17,500.00 | 17,500.00 | 16,980.00 | 17,190.00 | 15,986.94 | 230,178 |
| 2023-04-14 | 17,310.00 | 17,600.00 | 17,300.00 | 17,490.00 | 16,265.95 | 139,316 |
| 2023-04-13 | 17,430.00 | 17,500.00 | 17,220.00 | 17,250.00 | 16,042.75 | 108,743 |
| 2023-04-12 | 17,250.00 | 17,460.00 | 17,250.00 | 17,410.00 | 16,191.55 | 83,557 |
| 2023-04-11 | 17,170.00 | 17,470.00 | 17,080.00 | 17,400.00 | 16,182.25 | 135,010 |
| 2023-04-10 | 17,730.00 | 17,970.00 | 17,170.00 | 17,330.00 | 16,117.15 | 205,795 |
| 2023-04-07 | 17,700.00 | 17,930.00 | 17,620.00 | 17,730.00 | 16,489.15 | 88,836 |
| 2023-04-06 | 18,130.00 | 18,130.00 | 17,650.00 | 17,700.00 | 16,461.25 | 167,640 |
| 2023-04-05 | 18,200.00 | 18,310.00 | 18,020.00 | 18,130.00 | 16,861.16 | 69,491 |
| 2023-04-04 | 18,370.00 | 18,400.00 | 18,100.00 | 18,210.00 | 16,935.56 | 94,583 |
| 2023-04-03 | 18,600.00 | 18,610.00 | 18,300.00 | 18,310.00 | 17,028.56 | 86,239 |
| 2023-03-31 | 18,490.00 | 18,550.00 | 18,110.00 | 18,450.00 | 17,158.76 | 96,959 |
| 2023-03-30 | 18,540.00 | 18,540.00 | 18,200.00 | 18,490.00 | 17,195.96 | 101,827 |
| 2023-03-29 | 18,180.00 | 18,380.00 | 17,860.00 | 18,370.00 | 17,084.36 | 143,644 |
| 2023-03-28 | 17,920.00 | 18,260.00 | 17,920.00 | 18,000.00 | 16,740.26 | 91,560 |
| 2023-03-27 | 18,010.00 | 18,010.00 | 17,560.00 | 17,870.00 | 16,619.35 | 136,700 |
| 2023-03-24 | 18,210.00 | 18,230.00 | 17,960.00 | 18,010.00 | 16,749.56 | 131,509 |
| 2023-03-23 | 17,990.00 | 18,280.00 | 17,850.00 | 18,250.00 | 16,972.76 | 104,768 |
| 2023-03-22 | 18,570.00 | 18,570.00 | 17,970.00 | 18,190.00 | 16,916.96 | 125,981 |
| 2023-03-21 | 18,830.00 | 18,870.00 | 18,250.00 | 18,330.00 | 17,047.16 | 170,963 |
| 2023-03-20 | 20,300.00 | 20,300.00 | 18,620.00 | 18,650.00 | 17,344.77 | 191,916 |
| 2023-03-17 | 18,100.00 | 19,230.00 | 18,050.00 | 19,200.00 | 17,856.27 | 148,732 |
| 2023-03-16 | 18,010.00 | 18,370.00 | 17,700.00 | 17,920.00 | 16,665.85 | 165,760 |
| 2023-03-15 | 18,830.00 | 18,890.00 | 18,110.00 | 18,370.00 | 17,084.36 | 100,567 |
| 2023-03-14 | 19,250.00 | 19,250.00 | 18,500.00 | 18,500.00 | 17,205.26 | 111,556 |
| 2023-03-13 | 19,010.00 | 19,630.00 | 18,900.00 | 19,230.00 | 17,884.17 | 119,203 |
| 2023-03-10 | 20,000.00 | 20,000.00 | 19,290.00 | 19,320.00 | 17,967.87 | 171,009 |
| 2023-03-09 | 20,000.00 | 20,400.00 | 19,950.00 | 20,150.00 | 18,739.79 | 79,006 |
| 2023-03-08 | 20,000.00 | 20,300.00 | 19,710.00 | 20,000.00 | 18,600.28 | 105,206 |
| 2023-03-07 | 20,350.00 | 20,500.00 | 20,000.00 | 20,200.00 | 18,786.29 | 120,327 |
| 2023-03-06 | 20,850.00 | 20,950.00 | 20,200.00 | 20,350.00 | 18,925.79 | 113,933 |
| 2023-03-03 | 20,950.00 | 21,200.00 | 20,400.00 | 20,800.00 | 19,344.30 | 211,123 |
| 2023-03-02 | 20,800.00 | 21,300.00 | 20,600.00 | 20,900.00 | 19,437.30 | 174,138 |
| 2023-02-28 | 19,610.00 | 20,800.00 | 19,610.00 | 20,600.00 | 19,158.29 | 215,603 |
| 2023-02-27 | 19,420.00 | 19,670.00 | 19,020.00 | 19,650.00 | 18,274.78 | 105,851 |
| 2023-02-24 | 19,890.00 | 19,900.00 | 19,470.00 | 19,600.00 | 18,228.28 | 112,226 |
| 2023-02-23 | 19,700.00 | 20,250.00 | 19,700.00 | 19,970.00 | 18,572.38 | 85,943 |
| 2023-02-22 | 20,000.00 | 20,100.00 | 19,670.00 | 19,700.00 | 18,321.28 | 187,010 |
| 2023-02-21 | 20,850.00 | 20,900.00 | 20,200.00 | 20,400.00 | 18,972.29 | 128,127 |
| 2023-02-20 | 20,700.00 | 21,000.00 | 20,250.00 | 20,850.00 | 19,390.80 | 156,228 |
| 2023-02-17 | 20,600.00 | 21,000.00 | 20,550.00 | 20,700.00 | 19,251.29 | 95,597 |
| 2023-02-16 | 21,000.00 | 21,200.00 | 20,650.00 | 20,850.00 | 19,390.80 | 218,897 |
| 2023-02-15 | 20,850.00 | 21,100.00 | 20,500.00 | 20,550.00 | 19,111.79 | 190,511 |
| 2023-02-14 | 20,950.00 | 21,000.00 | 20,550.00 | 20,700.00 | 19,251.29 | 130,230 |
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.