Modetour Network Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 11,200.00 | 11,420.00 | 11,050.00 | 11,260.00 | 10,919.08 | 79,940 |
| 2025-07-28 | 11,610.00 | 11,620.00 | 11,180.00 | 11,180.00 | 10,841.50 | 127,528 |
| 2025-07-25 | 12,000.00 | 12,050.00 | 11,600.00 | 11,600.00 | 11,248.79 | 118,442 |
| 2025-07-24 | 12,250.00 | 12,280.00 | 11,750.00 | 11,890.00 | 11,530.01 | 114,504 |
| 2025-07-23 | 12,400.00 | 12,500.00 | 12,080.00 | 12,200.00 | 11,830.62 | 84,180 |
| 2025-07-22 | 12,710.00 | 12,750.00 | 12,310.00 | 12,480.00 | 12,102.14 | 114,933 |
| 2025-07-21 | 12,760.00 | 12,800.00 | 12,590.00 | 12,690.00 | 12,305.78 | 52,332 |
| 2025-07-18 | 13,160.00 | 13,160.00 | 12,690.00 | 12,760.00 | 12,373.67 | 93,767 |
| 2025-07-17 | 12,960.00 | 13,090.00 | 12,860.00 | 13,010.00 | 12,616.10 | 78,069 |
| 2025-07-16 | 13,310.00 | 13,310.00 | 13,010.00 | 13,010.00 | 12,616.10 | 76,369 |
| 2025-07-15 | 13,250.00 | 13,450.00 | 13,250.00 | 13,320.00 | 12,916.71 | 87,258 |
| 2025-07-14 | 13,530.00 | 13,590.00 | 13,230.00 | 13,450.00 | 13,042.77 | 175,741 |
| 2025-07-11 | 13,450.00 | 13,570.00 | 13,140.00 | 13,430.00 | 13,023.38 | 127,471 |
| 2025-07-10 | 13,400.00 | 13,450.00 | 13,180.00 | 13,330.00 | 12,926.41 | 160,368 |
| 2025-07-09 | 13,180.00 | 13,490.00 | 13,120.00 | 13,440.00 | 13,033.08 | 263,118 |
| 2025-07-08 | 12,770.00 | 13,120.00 | 12,610.00 | 13,120.00 | 12,722.77 | 244,289 |
| 2025-07-07 | 12,270.00 | 12,770.00 | 12,200.00 | 12,690.00 | 12,305.78 | 187,120 |
| 2025-07-04 | 12,430.00 | 12,600.00 | 12,250.00 | 12,260.00 | 11,888.80 | 100,070 |
| 2025-07-03 | 12,500.00 | 12,760.00 | 12,370.00 | 12,420.00 | 12,043.96 | 150,812 |
| 2025-07-02 | 12,390.00 | 12,470.00 | 12,210.00 | 12,350.00 | 11,976.08 | 65,679 |
| 2025-07-01 | 12,340.00 | 12,470.00 | 12,200.00 | 12,380.00 | 12,005.17 | 92,915 |
| 2025-06-30 | 12,140.00 | 12,400.00 | 12,140.00 | 12,300.00 | 11,927.59 | 72,271 |
| 2025-06-27 | 12,340.00 | 12,360.00 | 12,030.00 | 12,120.00 | 11,753.04 | 72,781 |
| 2025-06-26 | 12,470.00 | 12,490.00 | 12,030.00 | 12,260.00 | 11,888.80 | 118,401 |
| 2025-06-25 | 12,350.00 | 12,590.00 | 12,330.00 | 12,470.00 | 12,092.45 | 159,006 |
| 2025-06-24 | 12,310.00 | 12,470.00 | 12,140.00 | 12,310.00 | 11,937.29 | 197,766 |
| 2025-06-23 | 12,350.00 | 12,360.00 | 12,080.00 | 12,250.00 | 11,879.11 | 134,203 |
| 2025-06-20 | 12,320.00 | 12,850.00 | 12,130.00 | 12,550.00 | 12,170.02 | 604,780 |
| 2025-06-19 | 11,890.00 | 13,950.00 | 11,890.00 | 12,320.00 | 11,946.99 | 2,135,339 |
| 2025-06-18 | 11,610.00 | 11,880.00 | 11,550.00 | 11,780.00 | 11,423.34 | 108,392 |
| 2025-06-17 | 12,040.00 | 12,040.00 | 11,550.00 | 11,610.00 | 11,258.48 | 119,782 |
| 2025-06-16 | 11,930.00 | 12,050.00 | 11,650.00 | 11,920.00 | 11,559.10 | 83,440 |
| 2025-06-13 | 12,360.00 | 12,370.00 | 11,740.00 | 11,940.00 | 11,578.49 | 173,532 |
| 2025-06-12 | 12,250.00 | 12,530.00 | 12,240.00 | 12,340.00 | 11,966.38 | 100,550 |
| 2025-06-11 | 12,350.00 | 12,400.00 | 12,150.00 | 12,270.00 | 11,898.50 | 86,269 |
| 2025-06-10 | 12,410.00 | 12,410.00 | 12,040.00 | 12,300.00 | 11,927.59 | 125,909 |
| 2025-06-09 | 12,180.00 | 12,450.00 | 12,130.00 | 12,200.00 | 11,830.62 | 165,362 |
| 2025-06-05 | 12,370.00 | 12,380.00 | 12,050.00 | 12,100.00 | 11,733.65 | 108,065 |
| 2025-06-04 | 12,720.00 | 12,720.00 | 12,200.00 | 12,370.00 | 11,995.47 | 115,716 |
| 2025-06-02 | 12,090.00 | 12,550.00 | 11,950.00 | 12,350.00 | 11,976.08 | 213,496 |
| 2025-05-30 | 11,680.00 | 12,130.00 | 11,680.00 | 12,020.00 | 11,656.07 | 168,849 |
| 2025-05-29 | 11,770.00 | 11,970.00 | 11,540.00 | 11,850.00 | 11,491.22 | 116,409 |
| 2025-05-28 | 11,610.00 | 11,760.00 | 11,350.00 | 11,700.00 | 11,345.76 | 121,668 |
| 2025-05-27 | 11,050.00 | 11,660.00 | 11,000.00 | 11,580.00 | 11,229.39 | 276,330 |
| 2025-05-26 | 11,110.00 | 11,230.00 | 10,980.00 | 11,130.00 | 10,793.02 | 62,831 |
| 2025-05-23 | 11,190.00 | 11,190.00 | 10,950.00 | 11,120.00 | 10,783.32 | 42,035 |
| 2025-05-22 | 10,790.00 | 11,260.00 | 10,780.00 | 11,190.00 | 10,851.20 | 86,875 |
| 2025-05-21 | 10,770.00 | 10,880.00 | 10,720.00 | 10,870.00 | 10,540.89 | 47,654 |
| 2025-05-20 | 10,830.00 | 10,970.00 | 10,500.00 | 10,880.00 | 10,550.59 | 51,007 |
| 2025-05-19 | 11,200.00 | 11,200.00 | 10,820.00 | 10,820.00 | 10,492.40 | 82,033 |
| 2025-05-16 | 11,180.00 | 11,560.00 | 11,130.00 | 11,200.00 | 10,860.90 | 127,103 |
| 2025-05-15 | 11,050.00 | 11,240.00 | 10,990.00 | 11,170.00 | 10,831.81 | 97,712 |
| 2025-05-14 | 10,990.00 | 11,050.00 | 10,790.00 | 11,050.00 | 10,715.44 | 67,255 |
| 2025-05-13 | 10,810.00 | 10,930.00 | 10,790.00 | 10,920.00 | 10,589.38 | 30,578 |
| 2025-05-12 | 11,030.00 | 11,070.00 | 10,780.00 | 10,800.00 | 10,473.01 | 61,477 |
| 2025-05-09 | 11,090.00 | 11,160.00 | 10,950.00 | 11,030.00 | 10,696.04 | 47,641 |
| 2025-05-08 | 11,220.00 | 11,340.00 | 11,070.00 | 11,120.00 | 10,783.32 | 77,939 |
| 2025-05-07 | 11,000.00 | 11,300.00 | 11,000.00 | 11,290.00 | 10,948.17 | 94,484 |
| 2025-05-02 | 11,200.00 | 11,260.00 | 11,050.00 | 11,070.00 | 10,734.83 | 80,357 |
| 2025-04-30 | 11,380.00 | 11,420.00 | 11,190.00 | 11,200.00 | 10,860.90 | 56,161 |
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.