Motonic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10,080.00 | 10,190.00 | 9,980.00 | 10,190.00 | 10,190.00 | 8,237 |
| 2026-10-16 | 10,110.00 | 10,110.00 | 9,990.00 | 10,090.00 | 10,090.00 | 10,934 |
| 2026-10-15 | 10,020.00 | 10,020.00 | 9,800.00 | 9,890.00 | 9,890.00 | 14,378 |
| 2026-10-14 | 10,000.00 | 10,140.00 | 9,950.00 | 9,970.00 | 9,970.00 | 5,952 |
| 2026-10-13 | 9,990.00 | 10,020.00 | 9,830.00 | 9,980.00 | 9,980.00 | 19,964 |
| 2026-10-12 | 10,030.00 | 10,070.00 | 9,900.00 | 9,990.00 | 9,990.00 | 21,207 |
| 2026-10-08 | 10,050.00 | 10,060.00 | 10,000.00 | 10,030.00 | 10,030.00 | 7,508 |
| 2026-10-07 | 10,070.00 | 10,100.00 | 9,960.00 | 10,010.00 | 10,010.00 | 5,149 |
| 2026-10-06 | 10,010.00 | 10,080.00 | 9,980.00 | 10,060.00 | 10,060.00 | 14,125 |
| 2026-10-02 | 10,050.00 | 10,090.00 | 10,030.00 | 10,030.00 | 10,030.00 | 8,208 |
| 2026-10-01 | 10,190.00 | 10,190.00 | 10,000.00 | 10,030.00 | 10,030.00 | 20,012 |
| 2026-09-30 | 10,120.00 | 10,200.00 | 10,060.00 | 10,090.00 | 10,090.00 | 10,352 |
| 2026-09-29 | 10,140.00 | 10,180.00 | 10,050.00 | 10,140.00 | 10,140.00 | 10,919 |
| 2026-09-28 | 10,120.00 | 10,220.00 | 10,060.00 | 10,140.00 | 10,140.00 | 14,175 |
| 2026-09-23 | 10,150.00 | 10,210.00 | 10,070.00 | 10,210.00 | 10,210.00 | 7,059 |
| 2026-09-22 | 10,150.00 | 10,190.00 | 10,080.00 | 10,160.00 | 10,160.00 | 12,268 |
| 2026-09-21 | 10,190.00 | 10,250.00 | 10,090.00 | 10,140.00 | 10,140.00 | 9,101 |
| 2026-09-18 | 10,260.00 | 10,300.00 | 10,170.00 | 10,230.00 | 10,230.00 | 10,370 |
| 2026-09-17 | 10,190.00 | 10,280.00 | 10,110.00 | 10,280.00 | 10,280.00 | 9,647 |
| 2026-09-16 | 10,270.00 | 10,270.00 | 10,080.00 | 10,210.00 | 10,210.00 | 16,459 |
| 2026-09-15 | 10,290.00 | 10,300.00 | 10,220.00 | 10,290.00 | 10,290.00 | 5,824 |
| 2026-09-14 | 10,300.00 | 10,410.00 | 10,200.00 | 10,370.00 | 10,370.00 | 13,226 |
| 2026-09-11 | 10,310.00 | 10,490.00 | 10,250.00 | 10,420.00 | 10,420.00 | 27,764 |
| 2026-09-10 | 10,340.00 | 10,350.00 | 10,180.00 | 10,340.00 | 10,340.00 | 18,448 |
| 2026-09-09 | 10,340.00 | 10,400.00 | 10,250.00 | 10,370.00 | 10,370.00 | 13,469 |
| 2026-09-08 | 10,410.00 | 10,410.00 | 10,290.00 | 10,290.00 | 10,290.00 | 7,800 |
| 2026-09-07 | 10,380.00 | 10,420.00 | 10,310.00 | 10,410.00 | 10,410.00 | 7,764 |
| 2026-09-04 | 10,350.00 | 10,370.00 | 10,290.00 | 10,370.00 | 10,370.00 | 7,810 |
| 2026-09-03 | 10,400.00 | 10,400.00 | 10,180.00 | 10,400.00 | 10,400.00 | 15,964 |
| 2026-09-02 | 10,390.00 | 10,420.00 | 10,260.00 | 10,390.00 | 10,390.00 | 5,887 |
| 2026-09-01 | 10,250.00 | 10,400.00 | 10,250.00 | 10,390.00 | 10,390.00 | 9,296 |
| 2026-08-31 | 10,250.00 | 10,270.00 | 10,090.00 | 10,240.00 | 10,240.00 | 4,912 |
| 2026-08-28 | 10,170.00 | 10,260.00 | 10,040.00 | 10,250.00 | 10,250.00 | 10,237 |
| 2026-08-27 | 10,180.00 | 10,210.00 | 10,110.00 | 10,110.00 | 10,110.00 | 6,930 |
| 2026-08-26 | 10,200.00 | 10,200.00 | 10,050.00 | 10,180.00 | 10,180.00 | 3,431 |
| 2026-08-25 | 10,130.00 | 10,150.00 | 10,040.00 | 10,150.00 | 10,150.00 | 4,726 |
| 2026-08-24 | 10,100.00 | 10,230.00 | 10,060.00 | 10,140.00 | 10,140.00 | 7,476 |
| 2026-08-21 | 10,310.00 | 10,310.00 | 10,000.00 | 10,140.00 | 10,140.00 | 16,208 |
| 2026-08-20 | 10,090.00 | 10,180.00 | 9,990.00 | 10,180.00 | 10,180.00 | 9,324 |
| 2026-08-19 | 10,180.00 | 10,180.00 | 10,020.00 | 10,130.00 | 10,130.00 | 16,741 |
| 2026-08-18 | 10,200.00 | 10,300.00 | 10,140.00 | 10,150.00 | 10,150.00 | 18,382 |
| 2026-08-14 | 10,150.00 | 10,590.00 | 10,020.00 | 10,230.00 | 10,230.00 | 46,599 |
| 2026-08-13 | 10,270.00 | 10,280.00 | 10,000.00 | 10,010.00 | 10,010.00 | 11,726 |
| 2026-08-12 | 10,290.00 | 10,290.00 | 10,155.00 | 10,270.00 | 10,270.00 | 5,184 |
| 2026-08-11 | 10,190.00 | 10,300.00 | 9,650.00 | 10,290.00 | 10,290.00 | 14,866 |
| 2026-08-10 | 10,160.00 | 10,220.00 | 10,085.00 | 10,200.00 | 10,200.00 | 7,194 |
| 2026-08-07 | 10,200.00 | 10,220.00 | 10,130.00 | 10,160.00 | 10,160.00 | 3,153 |
| 2026-08-06 | 10,150.00 | 10,250.00 | 10,070.00 | 10,200.00 | 10,200.00 | 15,819 |
| 2026-08-05 | 9,970.00 | 10,210.00 | 9,970.00 | 10,210.00 | 10,210.00 | 12,539 |
| 2026-08-04 | 9,790.00 | 9,990.00 | 9,790.00 | 9,970.00 | 9,970.00 | 23,789 |
| 2026-08-03 | 9,800.00 | 9,960.00 | 9,800.00 | 9,900.00 | 9,900.00 | 9,276 |
| 2026-07-31 | 10,020.00 | 10,020.00 | 9,770.00 | 9,800.00 | 9,800.00 | 20,611 |
| 2026-07-30 | 9,860.00 | 9,920.00 | 9,690.00 | 9,920.00 | 9,920.00 | 18,726 |
| 2026-07-29 | 9,940.00 | 9,950.00 | 9,500.00 | 9,940.00 | 9,940.00 | 30,169 |
| 2026-07-28 | 9,930.00 | 9,940.00 | 9,670.00 | 9,940.00 | 9,940.00 | 24,638 |
| 2026-07-27 | 9,900.00 | 9,990.00 | 9,860.00 | 9,990.00 | 9,990.00 | 5,113 |
| 2026-07-24 | 9,930.00 | 9,980.00 | 9,840.00 | 9,870.00 | 9,870.00 | 10,745 |
| 2026-07-23 | 9,610.00 | 9,990.00 | 9,610.00 | 9,990.00 | 9,990.00 | 25,943 |
| 2026-07-22 | 9,900.00 | 9,900.00 | 9,610.00 | 9,620.00 | 9,620.00 | 11,071 |
| 2026-07-21 | 9,670.00 | 9,800.00 | 9,600.00 | 9,770.00 | 9,770.00 | 11,529 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 790.0000 KRW |
| 2024-12-27 | 600.0000 KRW |
| 2023-12-27 | 450.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2020-12-29 | 400.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.