Modetour Network Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 9,540.00 | 9,540.00 | 9,270.00 | 9,380.00 | 9,096.00 | 42,382 |
| 2025-01-31 | 9,620.00 | 9,650.00 | 9,530.00 | 9,620.00 | 9,328.74 | 17,805 |
| 2025-01-24 | 9,630.00 | 9,700.00 | 9,570.00 | 9,630.00 | 9,338.43 | 22,191 |
| 2025-01-23 | 9,750.00 | 9,760.00 | 9,600.00 | 9,620.00 | 9,328.74 | 36,175 |
| 2025-01-22 | 9,760.00 | 9,790.00 | 9,650.00 | 9,700.00 | 9,406.31 | 73,311 |
| 2025-01-21 | 9,880.00 | 9,930.00 | 9,760.00 | 9,760.00 | 9,464.50 | 334,280 |
| 2025-01-20 | 10,000.00 | 10,030.00 | 9,850.00 | 9,880.00 | 9,580.86 | 44,518 |
| 2025-01-17 | 9,910.00 | 9,970.00 | 9,870.00 | 9,960.00 | 9,658.44 | 34,876 |
| 2025-01-16 | 10,000.00 | 10,000.00 | 9,810.00 | 9,910.00 | 9,609.95 | 22,374 |
| 2025-01-15 | 9,990.00 | 10,020.00 | 9,930.00 | 9,930.00 | 9,629.35 | 22,238 |
| 2025-01-14 | 10,000.00 | 10,010.00 | 9,870.00 | 9,990.00 | 9,687.53 | 26,189 |
| 2025-01-13 | 9,900.00 | 10,040.00 | 9,800.00 | 9,960.00 | 9,658.44 | 30,519 |
| 2025-01-10 | 10,070.00 | 10,090.00 | 9,960.00 | 10,000.00 | 9,697.23 | 26,082 |
| 2025-01-09 | 9,920.00 | 10,070.00 | 9,860.00 | 10,040.00 | 9,736.02 | 26,954 |
| 2025-01-08 | 9,900.00 | 9,980.00 | 9,850.00 | 9,920.00 | 9,619.65 | 29,111 |
| 2025-01-07 | 10,060.00 | 10,080.00 | 9,880.00 | 9,910.00 | 9,609.95 | 41,187 |
| 2025-01-06 | 9,880.00 | 10,150.00 | 9,870.00 | 10,060.00 | 9,755.41 | 69,528 |
| 2025-01-03 | 9,690.00 | 9,850.00 | 9,640.00 | 9,850.00 | 9,551.77 | 24,420 |
| 2025-01-02 | 9,700.00 | 9,750.00 | 9,550.00 | 9,690.00 | 9,396.62 | 26,554 |
| 2024-12-30 | 9,300.00 | 9,760.00 | 9,280.00 | 9,700.00 | 9,406.31 | 73,650 |
| 2024-12-27 | 9,860.00 | 9,980.00 | 9,720.00 | 9,770.00 | 9,474.19 | 40,530 |
| 2024-12-26 | 9,990.00 | 10,400.00 | 9,950.00 | 10,010.00 | 9,464.50 | 127,596 |
| 2024-12-24 | 10,040.00 | 10,090.00 | 9,960.00 | 9,990.00 | 9,445.59 | 28,437 |
| 2024-12-23 | 9,860.00 | 10,090.00 | 9,860.00 | 10,020.00 | 9,473.95 | 31,392 |
| 2024-12-20 | 10,170.00 | 10,170.00 | 9,810.00 | 9,820.00 | 9,284.85 | 56,804 |
| 2024-12-19 | 10,100.00 | 10,280.00 | 10,070.00 | 10,120.00 | 9,568.50 | 35,544 |
| 2024-12-18 | 10,320.00 | 10,350.00 | 10,210.00 | 10,330.00 | 9,767.06 | 20,346 |
| 2024-12-17 | 10,320.00 | 10,490.00 | 10,250.00 | 10,300.00 | 9,738.69 | 26,300 |
| 2024-12-16 | 10,540.00 | 10,640.00 | 10,400.00 | 10,420.00 | 9,852.15 | 32,835 |
| 2024-12-13 | 10,240.00 | 10,590.00 | 10,240.00 | 10,580.00 | 10,003.43 | 59,988 |
| 2024-12-12 | 10,340.00 | 10,390.00 | 10,190.00 | 10,290.00 | 9,729.24 | 52,079 |
| 2024-12-11 | 9,950.00 | 10,370.00 | 9,940.00 | 10,340.00 | 9,776.51 | 70,585 |
| 2024-12-10 | 9,500.00 | 9,960.00 | 9,480.00 | 9,960.00 | 9,417.22 | 51,769 |
| 2024-12-09 | 9,810.00 | 9,990.00 | 9,510.00 | 9,510.00 | 8,991.74 | 81,882 |
| 2024-12-06 | 9,950.00 | 10,120.00 | 9,720.00 | 10,030.00 | 9,483.41 | 93,298 |
| 2024-12-05 | 10,130.00 | 10,200.00 | 9,970.00 | 10,010.00 | 9,464.50 | 87,489 |
| 2024-12-04 | 10,000.00 | 10,350.00 | 9,950.00 | 10,210.00 | 9,653.60 | 102,046 |
| 2024-12-03 | 10,220.00 | 10,470.00 | 10,220.00 | 10,400.00 | 9,833.24 | 46,188 |
| 2024-12-02 | 10,480.00 | 10,500.00 | 10,260.00 | 10,260.00 | 9,700.87 | 75,007 |
| 2024-11-29 | 10,620.00 | 10,800.00 | 10,440.00 | 10,480.00 | 9,908.88 | 103,091 |
| 2024-11-28 | 10,650.00 | 10,750.00 | 10,510.00 | 10,620.00 | 10,041.25 | 116,171 |
| 2024-11-27 | 10,780.00 | 10,930.00 | 10,710.00 | 10,800.00 | 10,211.44 | 135,379 |
| 2024-11-26 | 10,410.00 | 10,970.00 | 10,310.00 | 10,700.00 | 10,116.89 | 423,454 |
| 2024-11-25 | 11,250.00 | 12,110.00 | 10,410.00 | 10,410.00 | 9,842.70 | 1,435,543 |
| 2024-11-22 | 10,320.00 | 10,320.00 | 10,130.00 | 10,230.00 | 9,672.51 | 142,298 |
| 2024-11-21 | 10,100.00 | 10,290.00 | 9,950.00 | 10,250.00 | 9,691.42 | 106,740 |
| 2024-11-20 | 9,850.00 | 10,230.00 | 9,800.00 | 10,060.00 | 9,511.77 | 121,892 |
| 2024-11-19 | 9,780.00 | 9,920.00 | 9,680.00 | 9,840.00 | 9,303.76 | 111,800 |
| 2024-11-18 | 9,370.00 | 9,700.00 | 9,320.00 | 9,520.00 | 9,001.20 | 90,836 |
| 2024-11-15 | 9,110.00 | 9,900.00 | 8,980.00 | 9,450.00 | 8,935.01 | 309,161 |
| 2024-11-14 | 9,200.00 | 9,400.00 | 9,140.00 | 9,150.00 | 8,651.36 | 69,707 |
| 2024-11-13 | 9,730.00 | 9,750.00 | 9,220.00 | 9,350.00 | 8,840.46 | 181,293 |
| 2024-11-12 | 9,880.00 | 10,000.00 | 9,750.00 | 9,790.00 | 9,256.49 | 135,809 |
| 2024-11-11 | 10,100.00 | 10,220.00 | 9,890.00 | 9,900.00 | 9,360.49 | 161,519 |
| 2024-11-08 | 10,120.00 | 10,540.00 | 10,120.00 | 10,250.00 | 9,691.42 | 140,506 |
| 2024-11-07 | 10,250.00 | 10,270.00 | 10,060.00 | 10,170.00 | 9,615.78 | 132,773 |
| 2024-11-06 | 10,420.00 | 10,610.00 | 10,100.00 | 10,220.00 | 9,663.05 | 290,335 |
| 2024-11-05 | 11,160.00 | 11,700.00 | 10,320.00 | 10,360.00 | 9,795.42 | 1,093,356 |
| 2024-11-04 | 10,680.00 | 12,450.00 | 10,550.00 | 11,400.00 | 10,778.75 | 2,644,009 |
| 2024-11-01 | 9,960.00 | 9,960.00 | 9,740.00 | 9,760.00 | 9,228.12 | 34,131 |
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.