Modetour Network Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 19,750.00 | 20,150.00 | 19,750.00 | 20,050.00 | 18,646.79 | 70,951 |
| 2022-05-20 | 20,000.00 | 20,200.00 | 19,800.00 | 20,000.00 | 18,600.28 | 110,830 |
| 2022-05-19 | 19,450.00 | 19,950.00 | 19,400.00 | 19,750.00 | 18,367.78 | 142,761 |
| 2022-05-18 | 20,700.00 | 20,700.00 | 19,950.00 | 20,000.00 | 18,600.28 | 167,641 |
| 2022-05-17 | 20,700.00 | 20,750.00 | 20,150.00 | 20,400.00 | 18,972.29 | 114,619 |
| 2022-05-16 | 20,550.00 | 20,850.00 | 20,350.00 | 20,700.00 | 19,251.29 | 94,177 |
| 2022-05-13 | 19,700.00 | 20,350.00 | 19,700.00 | 20,350.00 | 18,925.79 | 78,391 |
| 2022-05-12 | 20,400.00 | 20,600.00 | 19,750.00 | 19,750.00 | 18,367.78 | 268,814 |
| 2022-05-11 | 20,750.00 | 20,900.00 | 20,150.00 | 20,900.00 | 19,437.30 | 109,121 |
| 2022-05-10 | 20,000.00 | 20,800.00 | 19,600.00 | 20,750.00 | 19,297.80 | 199,630 |
| 2022-05-09 | 21,450.00 | 21,450.00 | 20,350.00 | 20,700.00 | 19,251.29 | 246,426 |
| 2022-05-06 | 20,950.00 | 21,600.00 | 20,700.00 | 21,350.00 | 19,855.80 | 181,415 |
| 2022-05-04 | 22,300.00 | 22,300.00 | 21,200.00 | 21,450.00 | 19,948.81 | 290,649 |
| 2022-05-03 | 22,600.00 | 22,750.00 | 22,150.00 | 22,250.00 | 20,692.82 | 85,993 |
| 2022-05-02 | 22,750.00 | 22,850.00 | 22,250.00 | 22,600.00 | 21,018.32 | 76,514 |
| 2022-04-29 | 22,400.00 | 22,900.00 | 22,100.00 | 22,750.00 | 21,157.82 | 119,057 |
| 2022-04-28 | 22,400.00 | 22,450.00 | 21,750.00 | 22,250.00 | 20,692.82 | 138,379 |
| 2022-04-27 | 21,800.00 | 22,300.00 | 21,550.00 | 22,100.00 | 20,553.31 | 129,171 |
| 2022-04-26 | 22,650.00 | 22,800.00 | 22,100.00 | 22,500.00 | 20,925.32 | 196,146 |
| 2022-04-25 | 23,000.00 | 23,000.00 | 22,600.00 | 22,700.00 | 21,111.32 | 126,278 |
| 2022-04-22 | 23,450.00 | 23,450.00 | 23,050.00 | 23,250.00 | 21,622.83 | 135,539 |
| 2022-04-21 | 23,850.00 | 23,850.00 | 23,350.00 | 23,600.00 | 21,948.34 | 99,186 |
| 2022-04-20 | 23,900.00 | 23,900.00 | 23,650.00 | 23,750.00 | 22,087.84 | 74,331 |
| 2022-04-19 | 23,850.00 | 23,900.00 | 23,400.00 | 23,700.00 | 22,041.34 | 114,352 |
| 2022-04-18 | 24,250.00 | 24,650.00 | 23,600.00 | 23,700.00 | 22,041.34 | 256,888 |
| 2022-04-15 | 24,050.00 | 24,200.00 | 23,700.00 | 24,150.00 | 22,459.84 | 153,197 |
| 2022-04-14 | 24,600.00 | 24,600.00 | 23,600.00 | 23,900.00 | 22,227.34 | 282,158 |
| 2022-04-13 | 23,950.00 | 24,350.00 | 23,250.00 | 24,350.00 | 22,645.85 | 187,405 |
| 2022-04-12 | 24,200.00 | 24,400.00 | 23,800.00 | 24,000.00 | 22,320.34 | 146,816 |
| 2022-04-11 | 25,199.99 | 25,249.99 | 24,450.00 | 24,600.00 | 22,878.35 | 143,184 |
| 2022-04-08 | 25,249.99 | 25,599.99 | 24,400.00 | 25,249.99 | 23,482.86 | 210,130 |
| 2022-04-07 | 25,749.99 | 26,099.99 | 24,999.99 | 25,199.99 | 23,436.36 | 286,930 |
| 2022-04-06 | 24,949.99 | 25,949.99 | 24,500.00 | 25,749.99 | 23,947.87 | 565,823 |
| 2022-04-05 | 24,849.99 | 25,099.99 | 24,300.00 | 24,999.99 | 23,250.36 | 304,721 |
| 2022-04-04 | 24,550.00 | 24,700.00 | 24,200.00 | 24,650.00 | 22,924.85 | 258,111 |
| 2022-04-01 | 23,650.00 | 24,400.00 | 23,150.00 | 24,100.00 | 22,413.34 | 279,361 |
| 2022-03-31 | 23,500.00 | 23,700.00 | 23,050.00 | 23,650.00 | 21,994.84 | 139,283 |
| 2022-03-30 | 23,550.00 | 23,800.00 | 23,350.00 | 23,650.00 | 21,994.84 | 248,667 |
| 2022-03-29 | 23,150.00 | 23,500.00 | 22,950.00 | 23,200.00 | 21,576.33 | 157,215 |
| 2022-03-28 | 23,100.00 | 23,200.00 | 22,450.00 | 23,050.00 | 21,436.83 | 179,864 |
| 2022-03-25 | 23,250.00 | 23,250.00 | 22,950.00 | 23,150.00 | 21,529.83 | 124,994 |
| 2022-03-24 | 22,500.00 | 23,250.00 | 22,100.00 | 23,250.00 | 21,622.83 | 182,751 |
| 2022-03-23 | 22,950.00 | 23,250.00 | 22,650.00 | 23,000.00 | 21,390.33 | 221,473 |
| 2022-03-22 | 23,250.00 | 23,400.00 | 22,800.00 | 22,950.00 | 21,343.83 | 290,210 |
| 2022-03-21 | 23,450.00 | 24,050.00 | 23,200.00 | 23,450.00 | 21,808.83 | 377,530 |
| 2022-03-18 | 23,600.00 | 23,600.00 | 22,600.00 | 23,150.00 | 21,529.83 | 311,891 |
| 2022-03-17 | 23,800.00 | 23,950.00 | 23,150.00 | 23,500.00 | 21,855.33 | 256,336 |
| 2022-03-16 | 23,500.00 | 23,500.00 | 22,900.00 | 23,400.00 | 21,762.33 | 413,732 |
| 2022-03-15 | 21,800.00 | 22,850.00 | 21,700.00 | 22,300.00 | 20,739.32 | 313,329 |
| 2022-03-14 | 23,250.00 | 23,600.00 | 21,600.00 | 22,050.00 | 20,506.81 | 508,045 |
| 2022-03-11 | 21,350.00 | 23,200.00 | 20,900.00 | 22,800.00 | 21,204.32 | 891,676 |
| 2022-03-10 | 20,300.00 | 21,400.00 | 20,050.00 | 21,050.00 | 19,576.80 | 950,468 |
| 2022-03-08 | 23,050.00 | 23,650.00 | 17,200.00 | 19,300.00 | 17,949.27 | 4,135,099 |
| 2022-03-07 | 23,600.00 | 23,950.00 | 23,450.00 | 23,750.00 | 22,087.84 | 107,835 |
| 2022-03-04 | 24,400.00 | 24,450.00 | 23,750.00 | 24,150.00 | 22,459.84 | 144,982 |
| 2022-03-03 | 24,350.00 | 24,550.00 | 24,100.00 | 24,500.00 | 22,785.35 | 141,043 |
| 2022-03-02 | 24,200.00 | 24,500.00 | 23,900.00 | 24,250.00 | 22,552.84 | 175,869 |
| 2022-02-28 | 23,800.00 | 24,600.00 | 23,550.00 | 24,300.00 | 22,599.35 | 187,864 |
| 2022-02-25 | 23,700.00 | 24,000.00 | 23,250.00 | 23,900.00 | 22,227.34 | 162,424 |
| 2022-02-24 | 23,750.00 | 24,100.00 | 23,050.00 | 23,100.00 | 21,483.33 | 299,590 |
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.