Modetour Network Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 16,600.00 | 16,650.00 | 16,150.00 | 16,550.00 | 15,391.74 | 67,123 |
| 2022-11-15 | 16,150.00 | 16,650.00 | 16,000.00 | 16,550.00 | 15,391.74 | 67,412 |
| 2022-11-14 | 16,150.00 | 16,650.00 | 16,000.00 | 16,150.00 | 15,019.73 | 107,725 |
| 2022-11-11 | 15,700.00 | 16,350.00 | 15,500.00 | 16,250.00 | 15,112.73 | 202,147 |
| 2022-11-10 | 15,000.00 | 15,300.00 | 14,950.00 | 15,100.00 | 14,043.21 | 109,690 |
| 2022-11-09 | 15,700.00 | 15,800.00 | 15,300.00 | 15,350.00 | 14,275.72 | 86,950 |
| 2022-11-08 | 15,450.00 | 15,800.00 | 15,350.00 | 15,700.00 | 14,601.22 | 81,829 |
| 2022-11-07 | 15,150.00 | 15,450.00 | 14,950.00 | 15,350.00 | 14,275.72 | 60,779 |
| 2022-11-04 | 14,700.00 | 15,250.00 | 14,400.00 | 15,200.00 | 14,136.22 | 112,622 |
| 2022-11-03 | 14,750.00 | 14,900.00 | 14,700.00 | 14,700.00 | 13,671.21 | 73,008 |
| 2022-11-02 | 15,200.00 | 15,350.00 | 14,900.00 | 15,100.00 | 14,043.21 | 67,541 |
| 2022-11-01 | 15,050.00 | 15,350.00 | 14,850.00 | 15,250.00 | 14,182.72 | 50,897 |
| 2022-10-31 | 15,250.00 | 15,250.00 | 14,800.00 | 15,050.00 | 13,996.71 | 43,240 |
| 2022-10-28 | 15,000.00 | 15,350.00 | 14,950.00 | 14,950.00 | 13,903.71 | 43,670 |
| 2022-10-27 | 14,800.00 | 15,300.00 | 14,800.00 | 15,250.00 | 14,182.72 | 55,871 |
| 2022-10-26 | 15,100.00 | 15,200.00 | 14,450.00 | 14,800.00 | 13,764.21 | 97,208 |
| 2022-10-25 | 15,250.00 | 15,550.00 | 14,950.00 | 15,050.00 | 13,996.71 | 53,792 |
| 2022-10-24 | 15,500.00 | 15,850.00 | 15,250.00 | 15,400.00 | 14,322.22 | 62,026 |
| 2022-10-21 | 15,350.00 | 15,500.00 | 15,100.00 | 15,200.00 | 14,136.22 | 48,020 |
| 2022-10-20 | 16,000.00 | 16,150.00 | 15,450.00 | 15,500.00 | 14,415.22 | 74,227 |
| 2022-10-19 | 16,550.00 | 16,600.00 | 15,900.00 | 15,900.00 | 14,787.23 | 58,223 |
| 2022-10-18 | 16,200.00 | 16,500.00 | 15,950.00 | 16,450.00 | 15,298.73 | 61,042 |
| 2022-10-17 | 15,850.00 | 16,100.00 | 15,650.00 | 16,000.00 | 14,880.23 | 46,999 |
| 2022-10-14 | 16,300.00 | 16,500.00 | 16,050.00 | 16,200.00 | 15,066.23 | 60,642 |
| 2022-10-13 | 16,650.00 | 16,850.00 | 15,700.00 | 15,750.00 | 14,647.72 | 86,842 |
| 2022-10-12 | 16,450.00 | 16,850.00 | 16,100.00 | 16,800.00 | 15,624.24 | 52,824 |
| 2022-10-11 | 17,700.00 | 17,700.00 | 16,350.00 | 16,450.00 | 15,298.73 | 102,597 |
| 2022-10-07 | 18,050.00 | 18,300.00 | 17,650.00 | 17,700.00 | 16,461.25 | 62,285 |
| 2022-10-06 | 18,050.00 | 18,400.00 | 17,950.00 | 18,350.00 | 17,065.76 | 60,466 |
| 2022-10-05 | 18,400.00 | 18,800.00 | 18,000.00 | 18,050.00 | 16,786.76 | 91,777 |
| 2022-10-04 | 18,050.00 | 18,150.00 | 17,700.00 | 18,150.00 | 16,879.76 | 79,790 |
| 2022-09-30 | 17,200.00 | 17,950.00 | 17,150.00 | 17,550.00 | 16,321.75 | 78,877 |
| 2022-09-29 | 18,400.00 | 18,600.00 | 17,500.00 | 17,500.00 | 16,275.25 | 98,090 |
| 2022-09-28 | 18,900.00 | 19,400.00 | 17,800.00 | 18,250.00 | 16,972.76 | 148,609 |
| 2022-09-27 | 17,950.00 | 18,900.00 | 17,550.00 | 18,900.00 | 17,577.27 | 140,577 |
| 2022-09-26 | 18,500.00 | 18,850.00 | 17,500.00 | 17,800.00 | 16,554.25 | 156,916 |
| 2022-09-23 | 19,050.00 | 19,050.00 | 18,000.00 | 18,200.00 | 16,926.26 | 125,281 |
| 2022-09-22 | 18,900.00 | 19,100.00 | 18,550.00 | 18,850.00 | 17,530.77 | 108,721 |
| 2022-09-21 | 19,300.00 | 19,600.00 | 19,150.00 | 19,300.00 | 17,949.27 | 107,811 |
| 2022-09-20 | 19,500.00 | 19,750.00 | 18,850.00 | 19,300.00 | 17,949.27 | 140,079 |
| 2022-09-19 | 19,100.00 | 19,350.00 | 18,550.00 | 19,150.00 | 17,809.77 | 167,220 |
| 2022-09-16 | 18,100.00 | 19,050.00 | 18,050.00 | 18,950.00 | 17,623.77 | 197,143 |
| 2022-09-15 | 18,050.00 | 18,550.00 | 18,050.00 | 18,100.00 | 16,833.26 | 109,040 |
| 2022-09-14 | 17,700.00 | 18,150.00 | 17,650.00 | 17,850.00 | 16,600.75 | 101,166 |
| 2022-09-13 | 17,800.00 | 18,550.00 | 17,800.00 | 18,350.00 | 17,065.76 | 135,959 |
| 2022-09-08 | 17,850.00 | 18,000.00 | 17,550.00 | 17,550.00 | 16,321.75 | 95,573 |
| 2022-09-07 | 17,850.00 | 17,950.00 | 17,000.00 | 17,500.00 | 16,275.25 | 81,959 |
| 2022-09-06 | 17,600.00 | 18,100.00 | 17,100.00 | 18,000.00 | 16,740.26 | 93,922 |
| 2022-09-05 | 17,750.00 | 17,950.00 | 17,050.00 | 17,500.00 | 16,275.25 | 92,162 |
| 2022-09-02 | 17,800.00 | 18,200.00 | 17,700.00 | 17,800.00 | 16,554.25 | 112,693 |
| 2022-09-01 | 17,750.00 | 18,400.00 | 17,600.00 | 17,650.00 | 16,414.75 | 153,226 |
| 2022-08-31 | 18,100.00 | 18,400.00 | 17,800.00 | 17,850.00 | 16,600.75 | 190,067 |
| 2022-08-30 | 17,650.00 | 18,200.00 | 17,400.00 | 18,150.00 | 16,879.76 | 268,656 |
| 2022-08-29 | 16,350.00 | 17,750.00 | 16,050.00 | 17,400.00 | 16,182.25 | 154,664 |
| 2022-08-26 | 17,100.00 | 17,150.00 | 16,550.00 | 16,850.00 | 15,670.74 | 99,487 |
| 2022-08-25 | 16,850.00 | 17,350.00 | 16,750.00 | 16,950.00 | 15,763.74 | 153,602 |
| 2022-08-24 | 15,550.00 | 16,950.00 | 15,500.00 | 16,950.00 | 15,763.74 | 244,422 |
| 2022-08-23 | 15,200.00 | 15,850.00 | 15,200.00 | 15,600.00 | 14,508.22 | 33,562 |
| 2022-08-22 | 15,850.00 | 15,950.00 | 15,500.00 | 15,650.00 | 14,554.72 | 46,353 |
| 2022-08-19 | 16,050.00 | 16,150.00 | 15,850.00 | 15,850.00 | 14,740.73 | 46,704 |
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.