Modetour Network Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 9,840.00 | 10,040.00 | 9,690.00 | 9,980.00 | 9,436.13 | 38,311 |
| 2024-10-30 | 9,890.00 | 9,930.00 | 9,820.00 | 9,850.00 | 9,313.22 | 27,311 |
| 2024-10-29 | 9,980.00 | 9,990.00 | 9,770.00 | 9,890.00 | 9,351.04 | 47,427 |
| 2024-10-28 | 9,800.00 | 10,050.00 | 9,800.00 | 9,990.00 | 9,445.59 | 19,994 |
| 2024-10-25 | 9,990.00 | 9,990.00 | 9,850.00 | 9,850.00 | 9,313.22 | 29,542 |
| 2024-10-24 | 9,920.00 | 10,050.00 | 9,920.00 | 9,940.00 | 9,398.31 | 15,258 |
| 2024-10-23 | 10,060.00 | 10,080.00 | 9,900.00 | 10,040.00 | 9,492.86 | 24,636 |
| 2024-10-22 | 10,100.00 | 10,140.00 | 9,900.00 | 10,020.00 | 9,473.95 | 30,690 |
| 2024-10-21 | 9,970.00 | 10,320.00 | 9,930.00 | 10,140.00 | 9,587.41 | 23,381 |
| 2024-10-18 | 10,190.00 | 10,190.00 | 9,950.00 | 9,970.00 | 9,426.68 | 55,288 |
| 2024-10-17 | 10,100.00 | 10,200.00 | 10,090.00 | 10,090.00 | 9,540.14 | 28,185 |
| 2024-10-16 | 10,200.00 | 10,210.00 | 10,060.00 | 10,110.00 | 9,559.05 | 43,491 |
| 2024-10-15 | 10,300.00 | 10,300.00 | 10,170.00 | 10,250.00 | 9,691.42 | 24,514 |
| 2024-10-14 | 10,230.00 | 10,260.00 | 10,140.00 | 10,240.00 | 9,681.96 | 24,076 |
| 2024-10-11 | 10,390.00 | 10,450.00 | 10,190.00 | 10,230.00 | 9,672.51 | 37,267 |
| 2024-10-10 | 10,360.00 | 10,480.00 | 10,220.00 | 10,400.00 | 9,833.24 | 47,940 |
| 2024-10-08 | 10,370.00 | 10,370.00 | 10,240.00 | 10,350.00 | 9,785.97 | 26,552 |
| 2024-10-07 | 10,240.00 | 10,370.00 | 10,160.00 | 10,330.00 | 9,767.06 | 51,191 |
| 2024-10-04 | 10,380.00 | 10,380.00 | 10,160.00 | 10,240.00 | 9,681.96 | 43,740 |
| 2024-10-02 | 10,580.00 | 10,580.00 | 10,210.00 | 10,280.00 | 9,719.78 | 72,946 |
| 2024-09-30 | 10,730.00 | 10,730.00 | 10,530.00 | 10,580.00 | 10,003.43 | 33,879 |
| 2024-09-27 | 10,500.00 | 10,730.00 | 10,450.00 | 10,660.00 | 10,079.07 | 73,850 |
| 2024-09-26 | 10,490.00 | 10,520.00 | 10,350.00 | 10,450.00 | 9,880.52 | 57,015 |
| 2024-09-25 | 10,300.00 | 10,510.00 | 10,300.00 | 10,370.00 | 9,804.88 | 77,000 |
| 2024-09-24 | 10,250.00 | 10,390.00 | 10,220.00 | 10,300.00 | 9,738.69 | 63,783 |
| 2024-09-23 | 10,270.00 | 10,410.00 | 10,270.00 | 10,320.00 | 9,757.60 | 38,105 |
| 2024-09-20 | 10,490.00 | 10,690.00 | 10,270.00 | 10,270.00 | 9,710.33 | 137,015 |
| 2024-09-19 | 11,050.00 | 11,050.00 | 10,310.00 | 10,460.00 | 9,889.97 | 204,319 |
| 2024-09-13 | 11,370.00 | 11,370.00 | 10,590.00 | 10,950.00 | 10,353.27 | 188,721 |
| 2024-09-12 | 10,870.00 | 11,270.00 | 10,870.00 | 11,270.00 | 10,655.83 | 31,810 |
| 2024-09-11 | 10,860.00 | 10,890.00 | 10,640.00 | 10,860.00 | 10,268.17 | 50,359 |
| 2024-09-10 | 11,060.00 | 11,230.00 | 10,730.00 | 10,740.00 | 10,154.71 | 43,833 |
| 2024-09-09 | 11,080.00 | 11,190.00 | 10,950.00 | 11,120.00 | 10,514.01 | 34,676 |
| 2024-09-06 | 11,270.00 | 11,410.00 | 11,050.00 | 11,190.00 | 10,580.19 | 37,289 |
| 2024-09-05 | 11,250.00 | 11,580.00 | 11,200.00 | 11,250.00 | 10,636.92 | 34,310 |
| 2024-09-04 | 11,470.00 | 11,500.00 | 11,000.00 | 11,250.00 | 10,636.92 | 48,003 |
| 2024-09-03 | 11,490.00 | 11,860.00 | 11,490.00 | 11,680.00 | 11,043.49 | 24,018 |
| 2024-09-02 | 11,760.00 | 11,760.00 | 11,530.00 | 11,590.00 | 10,958.39 | 29,613 |
| 2024-08-30 | 11,690.00 | 11,800.00 | 11,590.00 | 11,760.00 | 11,119.13 | 19,640 |
| 2024-08-29 | 11,820.00 | 11,820.00 | 11,570.00 | 11,570.00 | 10,939.48 | 15,346 |
| 2024-08-28 | 11,740.00 | 11,900.00 | 11,530.00 | 11,620.00 | 10,986.76 | 30,147 |
| 2024-08-27 | 11,620.00 | 11,770.00 | 11,460.00 | 11,760.00 | 11,119.13 | 23,854 |
| 2024-08-26 | 11,660.00 | 11,900.00 | 11,440.00 | 11,620.00 | 10,986.76 | 34,508 |
| 2024-08-23 | 11,690.00 | 11,820.00 | 11,500.00 | 11,720.00 | 11,081.31 | 30,254 |
| 2024-08-22 | 11,730.00 | 11,870.00 | 11,580.00 | 11,690.00 | 11,052.94 | 38,008 |
| 2024-08-21 | 11,430.00 | 11,870.00 | 11,300.00 | 11,750.00 | 11,109.67 | 77,621 |
| 2024-08-20 | 11,090.00 | 11,620.00 | 11,090.00 | 11,510.00 | 10,882.75 | 109,425 |
| 2024-08-19 | 11,520.00 | 11,550.00 | 11,150.00 | 11,160.00 | 10,551.83 | 73,097 |
| 2024-08-16 | 11,810.00 | 11,980.00 | 11,500.00 | 11,520.00 | 10,892.21 | 56,394 |
| 2024-08-14 | 11,800.00 | 11,890.00 | 11,660.00 | 11,840.00 | 11,194.77 | 27,933 |
| 2024-08-13 | 11,960.00 | 11,960.00 | 11,670.00 | 11,700.00 | 11,062.40 | 27,540 |
| 2024-08-12 | 11,740.00 | 11,960.00 | 11,740.00 | 11,950.00 | 11,298.77 | 22,194 |
| 2024-08-09 | 11,900.00 | 12,060.00 | 11,700.00 | 11,740.00 | 11,100.22 | 30,445 |
| 2024-08-08 | 11,860.00 | 12,030.00 | 11,750.00 | 11,840.00 | 11,194.77 | 33,021 |
| 2024-08-07 | 12,120.00 | 12,130.00 | 11,820.00 | 11,860.00 | 11,213.68 | 65,494 |
| 2024-08-06 | 11,210.00 | 12,240.00 | 11,180.00 | 12,170.00 | 11,506.79 | 114,838 |
| 2024-08-05 | 12,400.00 | 12,410.00 | 10,200.00 | 11,300.00 | 10,684.20 | 158,006 |
| 2024-08-02 | 12,540.00 | 12,810.00 | 12,500.00 | 12,700.00 | 12,007.90 | 36,867 |
| 2024-08-01 | 13,000.00 | 13,100.00 | 12,800.00 | 12,810.00 | 12,111.91 | 45,070 |
| 2024-07-31 | 12,470.00 | 12,950.00 | 12,470.00 | 12,940.00 | 12,234.82 | 38,167 |
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.