Modetour Network Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 11,250.00 | 11,460.00 | 11,100.00 | 11,380.00 | 11,035.45 | 124,816 |
| 2025-04-28 | 11,300.00 | 11,350.00 | 11,140.00 | 11,230.00 | 10,889.99 | 59,615 |
| 2025-04-25 | 11,200.00 | 11,340.00 | 10,980.00 | 11,300.00 | 10,957.87 | 116,107 |
| 2025-04-24 | 10,900.00 | 11,180.00 | 10,760.00 | 11,070.00 | 10,734.83 | 98,493 |
| 2025-04-23 | 10,830.00 | 11,380.00 | 10,710.00 | 10,830.00 | 10,502.10 | 260,679 |
| 2025-04-22 | 10,990.00 | 10,990.00 | 10,780.00 | 10,810.00 | 10,482.71 | 69,669 |
| 2025-04-21 | 11,160.00 | 11,160.00 | 10,910.00 | 11,000.00 | 10,666.95 | 38,373 |
| 2025-04-18 | 11,190.00 | 11,190.00 | 10,960.00 | 11,050.00 | 10,715.44 | 67,234 |
| 2025-04-17 | 11,030.00 | 11,190.00 | 11,010.00 | 11,170.00 | 10,831.81 | 102,315 |
| 2025-04-16 | 10,800.00 | 11,200.00 | 10,770.00 | 10,820.00 | 10,492.40 | 130,592 |
| 2025-04-15 | 10,660.00 | 10,890.00 | 10,530.00 | 10,800.00 | 10,473.01 | 60,144 |
| 2025-04-14 | 10,520.00 | 10,680.00 | 10,480.00 | 10,630.00 | 10,308.16 | 48,883 |
| 2025-04-11 | 10,200.00 | 10,520.00 | 10,195.00 | 10,470.00 | 10,153.00 | 47,353 |
| 2025-04-10 | 10,220.00 | 10,410.00 | 10,080.00 | 10,280.00 | 9,968.75 | 75,702 |
| 2025-04-09 | 10,260.00 | 10,410.00 | 9,880.00 | 9,910.00 | 9,609.95 | 111,653 |
| 2025-04-08 | 10,540.00 | 10,650.00 | 10,380.00 | 10,410.00 | 10,094.82 | 69,726 |
| 2025-04-07 | 10,600.00 | 10,880.00 | 10,220.00 | 10,250.00 | 9,939.66 | 137,180 |
| 2025-04-04 | 10,600.00 | 11,050.00 | 10,490.00 | 10,950.00 | 10,618.47 | 187,081 |
| 2025-04-03 | 10,400.00 | 10,820.00 | 10,390.00 | 10,720.00 | 10,395.43 | 75,913 |
| 2025-04-02 | 10,920.00 | 10,940.00 | 10,570.00 | 10,670.00 | 10,346.94 | 101,809 |
| 2025-04-01 | 10,800.00 | 11,100.00 | 10,770.00 | 10,860.00 | 10,531.19 | 185,511 |
| 2025-03-31 | 10,400.00 | 11,200.00 | 10,260.00 | 10,630.00 | 10,308.16 | 213,907 |
| 2025-03-28 | 10,680.00 | 10,740.00 | 10,380.00 | 10,580.00 | 10,259.67 | 93,756 |
| 2025-03-27 | 11,370.00 | 11,370.00 | 10,680.00 | 10,700.00 | 10,376.04 | 239,675 |
| 2025-03-26 | 10,870.00 | 11,280.00 | 10,660.00 | 11,160.00 | 10,822.11 | 359,103 |
| 2025-03-25 | 10,200.00 | 10,850.00 | 10,060.00 | 10,850.00 | 10,521.49 | 327,613 |
| 2025-03-24 | 9,780.00 | 10,520.00 | 9,750.00 | 10,130.00 | 9,823.29 | 416,664 |
| 2025-03-21 | 9,750.00 | 9,850.00 | 9,640.00 | 9,690.00 | 9,396.62 | 80,208 |
| 2025-03-20 | 9,670.00 | 9,760.00 | 9,610.00 | 9,630.00 | 9,338.43 | 49,937 |
| 2025-03-19 | 9,570.00 | 9,720.00 | 9,550.00 | 9,640.00 | 9,348.13 | 51,993 |
| 2025-03-18 | 9,570.00 | 9,690.00 | 9,540.00 | 9,560.00 | 9,270.55 | 54,952 |
| 2025-03-17 | 9,700.00 | 9,770.00 | 9,550.00 | 9,560.00 | 9,270.55 | 96,859 |
| 2025-03-14 | 9,590.00 | 9,730.00 | 9,510.00 | 9,650.00 | 9,357.83 | 43,271 |
| 2025-03-13 | 9,710.00 | 9,710.00 | 9,540.00 | 9,590.00 | 9,299.64 | 67,832 |
| 2025-03-12 | 9,680.00 | 9,740.00 | 9,640.00 | 9,680.00 | 9,386.92 | 33,069 |
| 2025-03-11 | 9,780.00 | 9,780.00 | 9,600.00 | 9,680.00 | 9,386.92 | 63,745 |
| 2025-03-10 | 9,950.00 | 9,980.00 | 9,790.00 | 9,910.00 | 9,609.95 | 46,060 |
| 2025-03-07 | 9,680.00 | 10,060.00 | 9,630.00 | 9,950.00 | 9,648.74 | 62,160 |
| 2025-03-06 | 9,840.00 | 9,900.00 | 9,710.00 | 9,710.00 | 9,416.01 | 46,873 |
| 2025-03-05 | 9,670.00 | 9,830.00 | 9,650.00 | 9,790.00 | 9,493.59 | 28,713 |
| 2025-03-04 | 9,910.00 | 9,910.00 | 9,590.00 | 9,680.00 | 9,386.92 | 65,079 |
| 2025-02-28 | 10,010.00 | 10,210.00 | 9,900.00 | 9,910.00 | 9,609.95 | 56,145 |
| 2025-02-27 | 10,110.00 | 10,190.00 | 10,000.00 | 10,170.00 | 9,862.08 | 71,744 |
| 2025-02-26 | 9,890.00 | 10,090.00 | 9,870.00 | 10,070.00 | 9,765.11 | 47,793 |
| 2025-02-25 | 9,950.00 | 10,010.00 | 9,850.00 | 9,890.00 | 9,590.56 | 46,664 |
| 2025-02-24 | 10,160.00 | 10,160.00 | 9,850.00 | 10,010.00 | 9,706.93 | 96,013 |
| 2025-02-21 | 10,400.00 | 10,400.00 | 10,120.00 | 10,170.00 | 9,862.08 | 93,247 |
| 2025-02-20 | 10,030.00 | 10,370.00 | 9,960.00 | 10,250.00 | 9,939.66 | 331,336 |
| 2025-02-19 | 9,770.00 | 9,800.00 | 9,710.00 | 9,800.00 | 9,503.29 | 62,776 |
| 2025-02-18 | 9,780.00 | 9,800.00 | 9,640.00 | 9,750.00 | 9,454.80 | 42,572 |
| 2025-02-17 | 9,720.00 | 9,800.00 | 9,680.00 | 9,780.00 | 9,483.89 | 40,452 |
| 2025-02-14 | 9,710.00 | 9,760.00 | 9,630.00 | 9,720.00 | 9,425.71 | 61,875 |
| 2025-02-13 | 9,560.00 | 10,380.00 | 9,510.00 | 9,710.00 | 9,416.01 | 260,107 |
| 2025-02-12 | 9,650.00 | 9,660.00 | 9,500.00 | 9,550.00 | 9,260.85 | 32,480 |
| 2025-02-11 | 9,570.00 | 9,680.00 | 9,570.00 | 9,640.00 | 9,348.13 | 18,559 |
| 2025-02-10 | 9,500.00 | 9,660.00 | 9,210.00 | 9,660.00 | 9,367.52 | 31,304 |
| 2025-02-07 | 9,520.00 | 9,580.00 | 9,410.00 | 9,500.00 | 9,212.37 | 39,731 |
| 2025-02-06 | 9,520.00 | 9,560.00 | 9,450.00 | 9,520.00 | 9,231.76 | 35,421 |
| 2025-02-05 | 9,500.00 | 9,660.00 | 9,500.00 | 9,520.00 | 9,231.76 | 29,510 |
| 2025-02-04 | 9,360.00 | 9,660.00 | 9,360.00 | 9,590.00 | 9,299.64 | 39,562 |
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.