Modetour Network Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | 20,850.00 | 20,950.00 | 20,250.00 | 20,700.00 | 19,251.29 | 132,480 |
| 2023-02-10 | 20,600.00 | 21,350.00 | 20,450.00 | 20,850.00 | 19,390.80 | 213,699 |
| 2023-02-09 | 20,650.00 | 20,950.00 | 20,450.00 | 20,550.00 | 19,111.79 | 153,635 |
| 2023-02-08 | 21,250.00 | 21,350.00 | 20,600.00 | 20,650.00 | 19,204.79 | 174,614 |
| 2023-02-07 | 21,150.00 | 21,300.00 | 20,650.00 | 21,200.00 | 19,716.30 | 142,933 |
| 2023-02-06 | 20,300.00 | 21,250.00 | 20,000.00 | 21,000.00 | 19,530.30 | 256,401 |
| 2023-02-03 | 20,400.00 | 20,500.00 | 19,900.00 | 20,350.00 | 18,925.79 | 142,620 |
| 2023-02-02 | 20,500.00 | 20,900.00 | 20,200.00 | 20,400.00 | 18,972.29 | 136,116 |
| 2023-02-01 | 20,500.00 | 20,700.00 | 20,150.00 | 20,450.00 | 19,018.79 | 157,742 |
| 2023-01-31 | 20,450.00 | 20,800.00 | 20,250.00 | 20,500.00 | 19,065.29 | 122,624 |
| 2023-01-30 | 20,800.00 | 21,050.00 | 20,450.00 | 20,500.00 | 19,065.29 | 158,545 |
| 2023-01-27 | 20,800.00 | 21,100.00 | 20,600.00 | 20,750.00 | 19,297.80 | 163,816 |
| 2023-01-26 | 21,050.00 | 21,400.00 | 20,400.00 | 20,600.00 | 19,158.29 | 298,089 |
| 2023-01-25 | 21,700.00 | 21,800.00 | 20,600.00 | 21,100.00 | 19,623.30 | 264,216 |
| 2023-01-20 | 20,700.00 | 21,400.00 | 20,700.00 | 21,350.00 | 19,855.80 | 192,413 |
| 2023-01-19 | 21,200.00 | 21,600.00 | 20,800.00 | 20,900.00 | 19,437.30 | 254,077 |
| 2023-01-18 | 20,650.00 | 21,400.00 | 20,250.00 | 21,300.00 | 19,809.30 | 541,434 |
| 2023-01-17 | 20,100.00 | 20,650.00 | 19,900.00 | 20,500.00 | 19,065.29 | 315,385 |
| 2023-01-16 | 18,600.00 | 20,250.00 | 18,500.00 | 20,000.00 | 18,600.28 | 496,025 |
| 2023-01-13 | 18,100.00 | 18,700.00 | 18,100.00 | 18,650.00 | 17,344.77 | 101,147 |
| 2023-01-12 | 18,650.00 | 18,700.00 | 18,050.00 | 18,050.00 | 16,786.76 | 179,297 |
| 2023-01-11 | 18,450.00 | 18,900.00 | 18,450.00 | 18,850.00 | 17,530.77 | 96,414 |
| 2023-01-10 | 18,950.00 | 19,000.00 | 18,400.00 | 18,500.00 | 17,205.26 | 182,528 |
| 2023-01-09 | 18,900.00 | 19,250.00 | 18,600.00 | 18,950.00 | 17,623.77 | 294,905 |
| 2023-01-06 | 18,000.00 | 18,750.00 | 17,900.00 | 18,450.00 | 17,158.76 | 173,497 |
| 2023-01-05 | 18,350.00 | 18,500.00 | 17,950.00 | 18,150.00 | 16,879.76 | 171,649 |
| 2023-01-04 | 17,800.00 | 18,850.00 | 17,600.00 | 18,250.00 | 16,972.76 | 502,822 |
| 2023-01-03 | 16,250.00 | 17,900.00 | 16,050.00 | 17,650.00 | 16,414.75 | 382,773 |
| 2023-01-02 | 16,600.00 | 16,750.00 | 15,950.00 | 16,250.00 | 15,112.73 | 185,330 |
| 2022-12-29 | 17,250.00 | 17,750.00 | 16,800.00 | 17,050.00 | 15,856.74 | 165,704 |
| 2022-12-28 | 17,350.00 | 17,850.00 | 17,300.00 | 17,650.00 | 16,414.75 | 233,162 |
| 2022-12-27 | 16,900.00 | 17,400.00 | 16,900.00 | 17,300.00 | 16,089.25 | 184,108 |
| 2022-12-26 | 16,600.00 | 16,750.00 | 16,200.00 | 16,700.00 | 15,531.24 | 80,432 |
| 2022-12-23 | 16,400.00 | 16,900.00 | 16,200.00 | 16,700.00 | 15,531.24 | 104,609 |
| 2022-12-22 | 16,150.00 | 16,800.00 | 16,050.00 | 16,800.00 | 15,624.24 | 123,620 |
| 2022-12-21 | 15,950.00 | 16,050.00 | 15,500.00 | 16,000.00 | 14,880.23 | 30,296 |
| 2022-12-20 | 16,200.00 | 16,300.00 | 15,650.00 | 15,700.00 | 14,601.22 | 69,879 |
| 2022-12-19 | 15,950.00 | 16,650.00 | 15,800.00 | 16,350.00 | 15,205.73 | 153,935 |
| 2022-12-16 | 16,000.00 | 16,450.00 | 15,900.00 | 16,000.00 | 14,880.23 | 58,995 |
| 2022-12-15 | 16,600.00 | 16,750.00 | 16,200.00 | 16,250.00 | 15,112.73 | 87,237 |
| 2022-12-14 | 16,700.00 | 16,800.00 | 16,350.00 | 16,700.00 | 15,531.24 | 104,161 |
| 2022-12-13 | 17,150.00 | 17,150.00 | 16,550.00 | 16,650.00 | 15,484.74 | 74,175 |
| 2022-12-12 | 17,050.00 | 17,050.00 | 16,650.00 | 17,000.00 | 15,810.24 | 97,756 |
| 2022-12-09 | 17,200.00 | 17,350.00 | 16,850.00 | 17,200.00 | 15,996.24 | 132,562 |
| 2022-12-08 | 17,350.00 | 17,350.00 | 16,650.00 | 16,850.00 | 15,670.74 | 124,649 |
| 2022-12-07 | 17,100.00 | 17,450.00 | 16,750.00 | 17,200.00 | 15,996.24 | 128,834 |
| 2022-12-06 | 17,000.00 | 17,900.00 | 16,850.00 | 17,100.00 | 15,903.24 | 171,486 |
| 2022-12-05 | 16,700.00 | 17,650.00 | 16,700.00 | 17,100.00 | 15,903.24 | 152,405 |
| 2022-12-02 | 16,600.00 | 17,450.00 | 16,400.00 | 16,700.00 | 15,531.24 | 143,590 |
| 2022-12-01 | 16,500.00 | 16,700.00 | 16,250.00 | 16,700.00 | 15,531.24 | 126,737 |
| 2022-11-30 | 16,050.00 | 16,200.00 | 15,850.00 | 16,000.00 | 14,880.23 | 39,914 |
| 2022-11-29 | 15,100.00 | 16,100.00 | 15,100.00 | 16,050.00 | 14,926.73 | 62,944 |
| 2022-11-28 | 15,800.00 | 15,850.00 | 15,250.00 | 15,400.00 | 14,322.22 | 60,570 |
| 2022-11-25 | 16,000.00 | 16,050.00 | 15,750.00 | 15,900.00 | 14,787.23 | 32,977 |
| 2022-11-24 | 15,600.00 | 16,150.00 | 15,550.00 | 16,150.00 | 15,019.73 | 52,987 |
| 2022-11-23 | 15,300.00 | 15,500.00 | 15,050.00 | 15,500.00 | 14,415.22 | 48,604 |
| 2022-11-22 | 15,300.00 | 15,300.00 | 15,000.00 | 15,050.00 | 13,996.71 | 43,827 |
| 2022-11-21 | 15,550.00 | 15,700.00 | 15,100.00 | 15,200.00 | 14,136.22 | 67,311 |
| 2022-11-18 | 16,000.00 | 16,250.00 | 15,550.00 | 15,550.00 | 14,461.72 | 58,823 |
| 2022-11-17 | 16,300.00 | 16,750.00 | 16,000.00 | 16,000.00 | 14,880.23 | 92,672 |
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.