Modetour Network Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 15,750.00 | 16,100.00 | 15,550.00 | 16,000.00 | 14,880.23 | 40,360 |
| 2022-08-17 | 16,100.00 | 16,350.00 | 15,850.00 | 15,850.00 | 14,740.73 | 61,620 |
| 2022-08-16 | 16,300.00 | 16,400.00 | 15,950.00 | 16,200.00 | 15,066.23 | 67,564 |
| 2022-08-12 | 16,050.00 | 16,300.00 | 15,900.00 | 16,150.00 | 15,019.73 | 42,997 |
| 2022-08-11 | 15,900.00 | 16,250.00 | 15,900.00 | 16,200.00 | 15,066.23 | 84,341 |
| 2022-08-10 | 15,700.00 | 15,800.00 | 15,500.00 | 15,650.00 | 14,554.72 | 62,797 |
| 2022-08-09 | 15,800.00 | 15,900.00 | 15,500.00 | 15,900.00 | 14,787.23 | 45,291 |
| 2022-08-08 | 15,650.00 | 15,900.00 | 15,450.00 | 15,800.00 | 14,694.22 | 44,051 |
| 2022-08-05 | 15,700.00 | 15,850.00 | 15,600.00 | 15,800.00 | 14,694.22 | 57,553 |
| 2022-08-04 | 15,450.00 | 15,800.00 | 15,300.00 | 15,800.00 | 14,694.22 | 110,458 |
| 2022-08-03 | 15,000.00 | 15,250.00 | 14,950.00 | 15,250.00 | 14,182.72 | 73,695 |
| 2022-08-02 | 15,300.00 | 15,300.00 | 15,000.00 | 15,000.00 | 13,950.21 | 54,543 |
| 2022-08-01 | 15,250.00 | 15,600.00 | 15,150.00 | 15,400.00 | 14,322.22 | 93,478 |
| 2022-07-29 | 14,800.00 | 15,200.00 | 14,800.00 | 15,100.00 | 14,043.21 | 75,919 |
| 2022-07-28 | 14,850.00 | 15,300.00 | 14,650.00 | 14,700.00 | 13,671.21 | 88,151 |
| 2022-07-27 | 15,000.00 | 15,000.00 | 14,650.00 | 14,800.00 | 13,764.21 | 47,623 |
| 2022-07-26 | 14,750.00 | 15,150.00 | 14,750.00 | 15,000.00 | 13,950.21 | 32,300 |
| 2022-07-25 | 15,050.00 | 15,200.00 | 14,600.00 | 15,000.00 | 13,950.21 | 59,498 |
| 2022-07-22 | 15,250.00 | 15,650.00 | 15,000.00 | 15,050.00 | 13,996.71 | 66,960 |
| 2022-07-21 | 15,150.00 | 15,400.00 | 15,050.00 | 15,250.00 | 14,182.72 | 66,758 |
| 2022-07-20 | 15,300.00 | 15,400.00 | 15,050.00 | 15,100.00 | 14,043.21 | 58,799 |
| 2022-07-19 | 15,000.00 | 15,050.00 | 14,750.00 | 15,050.00 | 13,996.71 | 33,814 |
| 2022-07-18 | 15,150.00 | 15,200.00 | 14,900.00 | 15,050.00 | 13,996.71 | 43,138 |
| 2022-07-15 | 15,100.00 | 15,250.00 | 14,650.00 | 14,900.00 | 13,857.21 | 56,270 |
| 2022-07-14 | 14,600.00 | 15,450.00 | 14,600.00 | 15,200.00 | 14,136.22 | 83,577 |
| 2022-07-13 | 14,700.00 | 15,150.00 | 14,550.00 | 15,050.00 | 13,996.71 | 103,898 |
| 2022-07-12 | 15,050.00 | 15,250.00 | 14,350.00 | 14,450.00 | 13,438.71 | 175,828 |
| 2022-07-11 | 15,650.00 | 15,750.00 | 15,000.00 | 15,350.00 | 14,275.72 | 103,913 |
| 2022-07-08 | 15,850.00 | 16,050.00 | 15,600.00 | 15,650.00 | 14,554.72 | 115,233 |
| 2022-07-07 | 15,350.00 | 15,900.00 | 15,350.00 | 15,750.00 | 14,647.72 | 76,243 |
| 2022-07-06 | 15,600.00 | 15,950.00 | 15,250.00 | 15,400.00 | 14,322.22 | 127,300 |
| 2022-07-05 | 15,600.00 | 16,000.00 | 15,100.00 | 15,600.00 | 14,508.22 | 153,162 |
| 2022-07-04 | 15,700.00 | 15,850.00 | 15,200.00 | 15,350.00 | 14,275.72 | 83,427 |
| 2022-07-01 | 16,000.00 | 16,350.00 | 15,250.00 | 15,550.00 | 14,461.72 | 98,336 |
| 2022-06-30 | 16,200.00 | 16,350.00 | 15,850.00 | 16,000.00 | 14,880.23 | 65,109 |
| 2022-06-29 | 16,050.00 | 16,450.00 | 15,850.00 | 16,200.00 | 15,066.23 | 70,097 |
| 2022-06-28 | 16,500.00 | 16,650.00 | 16,100.00 | 16,300.00 | 15,159.23 | 93,466 |
| 2022-06-27 | 15,600.00 | 16,550.00 | 15,400.00 | 16,450.00 | 15,298.73 | 181,716 |
| 2022-06-24 | 15,300.00 | 15,500.00 | 15,000.00 | 15,350.00 | 14,275.72 | 147,028 |
| 2022-06-23 | 15,950.00 | 16,200.00 | 15,050.00 | 15,200.00 | 14,136.22 | 190,137 |
| 2022-06-22 | 17,650.00 | 17,650.00 | 15,850.00 | 15,950.00 | 14,833.73 | 223,397 |
| 2022-06-21 | 17,300.00 | 17,650.00 | 16,850.00 | 17,500.00 | 16,275.25 | 116,174 |
| 2022-06-20 | 18,450.00 | 18,500.00 | 16,900.00 | 17,300.00 | 16,089.25 | 262,144 |
| 2022-06-17 | 18,200.00 | 18,600.00 | 18,100.00 | 18,450.00 | 17,158.76 | 136,119 |
| 2022-06-16 | 19,150.00 | 19,650.00 | 18,800.00 | 18,950.00 | 17,623.77 | 95,075 |
| 2022-06-15 | 19,350.00 | 19,400.00 | 18,850.00 | 19,000.00 | 17,670.27 | 109,166 |
| 2022-06-14 | 18,950.00 | 19,500.00 | 18,800.00 | 19,500.00 | 18,135.28 | 136,419 |
| 2022-06-13 | 19,950.00 | 19,950.00 | 19,550.00 | 19,550.00 | 18,181.78 | 130,488 |
| 2022-06-10 | 20,500.00 | 20,650.00 | 20,250.00 | 20,450.00 | 19,018.79 | 47,270 |
| 2022-06-09 | 21,000.00 | 21,000.00 | 20,350.00 | 20,800.00 | 19,344.30 | 113,828 |
| 2022-06-08 | 21,050.00 | 21,400.00 | 20,900.00 | 21,050.00 | 19,576.80 | 61,933 |
| 2022-06-07 | 21,750.00 | 21,750.00 | 21,000.00 | 21,050.00 | 19,576.80 | 94,625 |
| 2022-06-03 | 21,150.00 | 21,600.00 | 20,950.00 | 21,450.00 | 19,948.81 | 183,674 |
| 2022-06-02 | 21,000.00 | 21,000.00 | 20,650.00 | 20,850.00 | 19,390.80 | 72,680 |
| 2022-05-31 | 21,250.00 | 21,250.00 | 20,900.00 | 21,150.00 | 19,669.80 | 107,177 |
| 2022-05-30 | 21,500.00 | 21,500.00 | 21,000.00 | 21,150.00 | 19,669.80 | 141,459 |
| 2022-05-27 | 20,200.00 | 20,800.00 | 20,000.00 | 20,800.00 | 19,344.30 | 245,320 |
| 2022-05-26 | 19,950.00 | 20,350.00 | 19,800.00 | 19,850.00 | 18,460.78 | 92,612 |
| 2022-05-25 | 19,850.00 | 20,100.00 | 19,700.00 | 19,850.00 | 18,460.78 | 77,793 |
| 2022-05-24 | 20,100.00 | 20,300.00 | 19,800.00 | 19,850.00 | 18,460.78 | 81,311 |
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.