Modetour Network Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 24,350.00 | 24,500.00 | 23,600.00 | 24,350.00 | 22,645.85 | 139,732 |
| 2022-02-22 | 24,200.00 | 24,700.00 | 23,900.00 | 24,150.00 | 22,459.84 | 190,259 |
| 2022-02-21 | 24,500.00 | 25,049.99 | 24,200.00 | 24,750.00 | 23,017.85 | 187,280 |
| 2022-02-18 | 23,950.00 | 25,049.99 | 23,950.00 | 24,750.00 | 23,017.85 | 245,346 |
| 2022-02-17 | 24,200.00 | 25,399.99 | 23,950.00 | 24,500.00 | 22,785.35 | 535,295 |
| 2022-02-16 | 24,000.00 | 24,200.00 | 23,350.00 | 24,200.00 | 22,506.34 | 180,548 |
| 2022-02-15 | 23,500.00 | 23,800.00 | 22,600.00 | 23,100.00 | 21,483.33 | 197,010 |
| 2022-02-14 | 23,600.00 | 24,400.00 | 23,450.00 | 23,650.00 | 21,994.84 | 233,228 |
| 2022-02-11 | 23,900.00 | 25,149.99 | 23,850.00 | 24,350.00 | 22,645.85 | 287,090 |
| 2022-02-10 | 25,099.99 | 25,099.99 | 23,850.00 | 24,500.00 | 22,785.35 | 336,952 |
| 2022-02-09 | 24,350.00 | 25,249.99 | 24,150.00 | 25,049.99 | 23,296.86 | 558,434 |
| 2022-02-08 | 24,150.00 | 24,999.99 | 23,650.00 | 24,100.00 | 22,413.34 | 510,335 |
| 2022-02-07 | 23,900.00 | 24,300.00 | 23,350.00 | 23,850.00 | 22,180.84 | 551,426 |
| 2022-02-04 | 21,900.00 | 23,950.00 | 21,600.00 | 23,850.00 | 22,180.84 | 560,134 |
| 2022-02-03 | 20,900.00 | 21,900.00 | 20,900.00 | 21,850.00 | 20,320.81 | 288,633 |
| 2022-01-28 | 19,450.00 | 20,650.00 | 19,450.00 | 20,650.00 | 19,204.79 | 132,403 |
| 2022-01-27 | 20,200.00 | 20,300.00 | 19,500.00 | 19,550.00 | 18,181.78 | 110,617 |
| 2022-01-26 | 19,950.00 | 20,250.00 | 19,700.00 | 20,200.00 | 18,786.29 | 104,741 |
| 2022-01-25 | 20,800.00 | 20,800.00 | 19,700.00 | 19,900.00 | 18,507.28 | 157,060 |
| 2022-01-24 | 21,050.00 | 21,150.00 | 20,450.00 | 20,450.00 | 19,018.79 | 86,562 |
| 2022-01-21 | 20,800.00 | 21,200.00 | 20,700.00 | 21,150.00 | 19,669.80 | 73,678 |
| 2022-01-20 | 20,400.00 | 21,100.00 | 20,400.00 | 21,100.00 | 19,623.30 | 69,095 |
| 2022-01-19 | 20,250.00 | 20,750.00 | 20,100.00 | 20,550.00 | 19,111.79 | 81,982 |
| 2022-01-18 | 20,950.00 | 21,200.00 | 20,300.00 | 20,450.00 | 19,018.79 | 135,759 |
| 2022-01-17 | 21,800.00 | 21,900.00 | 20,750.00 | 20,750.00 | 19,297.80 | 203,900 |
| 2022-01-14 | 21,850.00 | 22,350.00 | 21,550.00 | 21,800.00 | 20,274.31 | 134,520 |
| 2022-01-13 | 21,000.00 | 22,550.00 | 21,000.00 | 21,900.00 | 20,367.31 | 323,190 |
| 2022-01-12 | 20,750.00 | 21,150.00 | 20,550.00 | 21,150.00 | 19,669.80 | 125,706 |
| 2022-01-11 | 21,000.00 | 21,250.00 | 20,450.00 | 20,500.00 | 19,065.29 | 167,225 |
| 2022-01-10 | 21,950.00 | 22,150.00 | 21,100.00 | 21,100.00 | 19,623.30 | 139,516 |
| 2022-01-07 | 21,800.00 | 21,950.00 | 21,500.00 | 21,950.00 | 20,413.81 | 109,470 |
| 2022-01-06 | 21,400.00 | 21,900.00 | 21,350.00 | 21,700.00 | 20,181.31 | 87,653 |
| 2022-01-05 | 22,050.00 | 22,100.00 | 21,500.00 | 21,550.00 | 20,041.81 | 75,580 |
| 2022-01-04 | 22,450.00 | 22,500.00 | 21,800.00 | 22,050.00 | 20,506.81 | 93,495 |
| 2022-01-03 | 21,850.00 | 22,300.00 | 21,800.00 | 22,200.00 | 20,646.32 | 82,614 |
| 2021-12-30 | 22,000.00 | 22,200.00 | 21,500.00 | 21,850.00 | 20,320.81 | 103,233 |
| 2021-12-29 | 22,250.00 | 22,550.00 | 21,950.00 | 22,200.00 | 20,646.32 | 116,477 |
| 2021-12-28 | 21,900.00 | 22,250.00 | 21,850.00 | 22,250.00 | 20,692.82 | 153,188 |
| 2021-12-27 | 21,600.00 | 21,850.00 | 21,200.00 | 21,800.00 | 20,274.31 | 78,689 |
| 2021-12-24 | 21,450.00 | 21,850.00 | 21,400.00 | 21,700.00 | 20,181.31 | 130,196 |
| 2021-12-23 | 21,500.00 | 21,700.00 | 21,050.00 | 21,150.00 | 19,669.80 | 96,732 |
| 2021-12-22 | 20,900.00 | 21,400.00 | 20,750.00 | 21,300.00 | 19,809.30 | 122,978 |
| 2021-12-21 | 20,100.00 | 20,600.00 | 20,050.00 | 20,500.00 | 19,065.29 | 70,178 |
| 2021-12-20 | 20,600.00 | 20,650.00 | 20,000.00 | 20,000.00 | 18,600.28 | 105,594 |
| 2021-12-17 | 20,500.00 | 20,800.00 | 20,400.00 | 20,700.00 | 19,251.29 | 86,515 |
| 2021-12-16 | 20,700.00 | 20,950.00 | 20,500.00 | 20,650.00 | 19,204.79 | 79,187 |
| 2021-12-15 | 21,000.00 | 21,400.00 | 20,650.00 | 20,700.00 | 19,251.29 | 111,319 |
| 2021-12-14 | 21,150.00 | 21,500.00 | 21,100.00 | 21,150.00 | 19,669.80 | 86,011 |
| 2021-12-13 | 21,900.00 | 21,900.00 | 21,350.00 | 21,600.00 | 20,088.31 | 133,927 |
| 2021-12-10 | 21,350.00 | 22,000.00 | 21,350.00 | 22,000.00 | 20,460.31 | 86,460 |
| 2021-12-09 | 21,500.00 | 22,350.00 | 21,400.00 | 22,000.00 | 20,460.31 | 254,462 |
| 2021-12-08 | 21,450.00 | 21,600.00 | 21,050.00 | 21,200.00 | 19,716.30 | 149,280 |
| 2021-12-07 | 21,700.00 | 21,850.00 | 21,050.00 | 21,500.00 | 19,995.31 | 286,719 |
| 2021-12-06 | 20,100.00 | 21,000.00 | 19,800.00 | 21,000.00 | 19,530.30 | 192,158 |
| 2021-12-03 | 20,950.00 | 21,200.00 | 19,950.00 | 20,250.00 | 18,832.79 | 317,198 |
| 2021-12-02 | 19,000.00 | 20,200.00 | 18,950.00 | 19,950.00 | 18,553.78 | 178,181 |
| 2021-12-01 | 19,050.00 | 19,750.00 | 18,950.00 | 19,550.00 | 18,181.78 | 203,727 |
| 2021-11-30 | 20,650.00 | 20,650.00 | 19,000.00 | 19,300.00 | 17,949.27 | 239,644 |
| 2021-11-29 | 18,900.00 | 20,250.00 | 18,850.00 | 19,950.00 | 18,553.78 | 378,954 |
| 2021-11-26 | 21,500.00 | 21,550.00 | 20,500.00 | 20,700.00 | 19,251.29 | 312,037 |
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.