Motonic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8,610.00 | 8,610.00 | 8,570.00 | 8,580.00 | 7,440.96 | 7,563 |
| 2024-07-23 | 8,610.00 | 8,660.00 | 8,550.00 | 8,580.00 | 7,440.96 | 17,455 |
| 2024-07-22 | 8,670.00 | 8,690.00 | 8,560.00 | 8,610.00 | 7,466.98 | 25,003 |
| 2024-07-19 | 8,650.00 | 8,680.00 | 8,620.00 | 8,670.00 | 7,519.01 | 9,250 |
| 2024-07-18 | 8,680.00 | 8,690.00 | 8,570.00 | 8,650.00 | 7,501.67 | 29,420 |
| 2024-07-17 | 8,770.00 | 8,800.00 | 8,710.00 | 8,730.00 | 7,571.05 | 14,505 |
| 2024-07-16 | 8,800.00 | 8,800.00 | 8,730.00 | 8,770.00 | 7,605.74 | 14,599 |
| 2024-07-15 | 8,780.00 | 8,790.00 | 8,730.00 | 8,790.00 | 7,623.08 | 19,056 |
| 2024-07-12 | 8,810.00 | 8,810.00 | 8,740.00 | 8,780.00 | 7,614.41 | 14,511 |
| 2024-07-11 | 8,770.00 | 8,800.00 | 8,720.00 | 8,790.00 | 7,623.08 | 23,008 |
| 2024-07-10 | 8,770.00 | 8,780.00 | 8,720.00 | 8,770.00 | 7,605.74 | 14,568 |
| 2024-07-09 | 8,860.00 | 8,860.00 | 8,690.00 | 8,770.00 | 7,605.74 | 25,447 |
| 2024-07-08 | 8,690.00 | 8,800.00 | 8,620.00 | 8,780.00 | 7,614.41 | 24,129 |
| 2024-07-05 | 8,760.00 | 8,760.00 | 8,610.00 | 8,680.00 | 7,527.69 | 18,179 |
| 2024-07-04 | 8,770.00 | 8,770.00 | 8,610.00 | 8,650.00 | 7,501.67 | 11,171 |
| 2024-07-03 | 8,870.00 | 8,870.00 | 8,630.00 | 8,670.00 | 7,519.01 | 42,547 |
| 2024-07-02 | 8,910.00 | 8,910.00 | 8,770.00 | 8,790.00 | 7,623.08 | 42,840 |
| 2024-07-01 | 8,880.00 | 8,980.00 | 8,840.00 | 8,860.00 | 7,683.79 | 16,947 |
| 2024-06-28 | 8,810.00 | 8,940.00 | 8,760.00 | 8,880.00 | 7,701.13 | 51,587 |
| 2024-06-27 | 8,740.00 | 8,920.00 | 8,740.00 | 8,890.00 | 7,709.81 | 35,110 |
| 2024-06-26 | 8,840.00 | 8,860.00 | 8,750.00 | 8,770.00 | 7,605.74 | 30,414 |
| 2024-06-25 | 8,680.00 | 8,910.00 | 8,630.00 | 8,860.00 | 7,683.79 | 54,151 |
| 2024-06-24 | 8,690.00 | 8,760.00 | 8,650.00 | 8,680.00 | 7,527.69 | 14,594 |
| 2024-06-21 | 8,690.00 | 8,720.00 | 8,560.00 | 8,690.00 | 7,536.36 | 44,420 |
| 2024-06-20 | 8,700.00 | 8,700.00 | 8,560.00 | 8,690.00 | 7,536.36 | 27,744 |
| 2024-06-19 | 8,490.00 | 8,690.00 | 8,470.00 | 8,620.00 | 7,475.65 | 100,051 |
| 2024-06-18 | 8,430.00 | 8,450.00 | 8,350.00 | 8,430.00 | 7,310.87 | 27,032 |
| 2024-06-17 | 8,440.00 | 8,470.00 | 8,400.00 | 8,430.00 | 7,310.87 | 11,370 |
| 2024-06-14 | 8,430.00 | 8,470.00 | 8,400.00 | 8,440.00 | 7,319.55 | 10,296 |
| 2024-06-13 | 8,490.00 | 8,490.00 | 8,450.00 | 8,470.00 | 7,345.56 | 10,468 |
| 2024-06-12 | 8,520.00 | 8,530.00 | 8,410.00 | 8,460.00 | 7,336.89 | 7,816 |
| 2024-06-11 | 8,500.00 | 8,530.00 | 8,460.00 | 8,510.00 | 7,380.25 | 5,809 |
| 2024-06-10 | 8,530.00 | 8,550.00 | 8,480.00 | 8,500.00 | 7,371.58 | 20,085 |
| 2024-06-07 | 8,640.00 | 8,640.00 | 8,520.00 | 8,540.00 | 7,406.27 | 14,377 |
| 2024-06-05 | 8,630.00 | 8,640.00 | 8,510.00 | 8,570.00 | 7,432.29 | 22,600 |
| 2024-06-04 | 8,600.00 | 8,650.00 | 8,540.00 | 8,610.00 | 7,466.98 | 17,803 |
| 2024-06-03 | 8,520.00 | 8,630.00 | 8,520.00 | 8,600.00 | 7,458.31 | 39,931 |
| 2024-05-31 | 8,450.00 | 8,500.00 | 8,410.00 | 8,490.00 | 7,362.91 | 19,142 |
| 2024-05-30 | 8,400.00 | 8,430.00 | 8,310.00 | 8,430.00 | 7,310.87 | 18,567 |
| 2024-05-29 | 8,470.00 | 8,470.00 | 8,370.00 | 8,390.00 | 7,276.18 | 21,675 |
| 2024-05-28 | 8,570.00 | 8,570.00 | 8,390.00 | 8,490.00 | 7,362.91 | 57,678 |
| 2024-05-27 | 8,650.00 | 8,690.00 | 8,530.00 | 8,550.00 | 7,414.94 | 27,639 |
| 2024-05-24 | 8,690.00 | 8,740.00 | 8,560.00 | 8,610.00 | 7,466.98 | 48,003 |
| 2024-05-23 | 8,530.00 | 8,780.00 | 8,520.00 | 8,720.00 | 7,562.37 | 94,836 |
| 2024-05-22 | 8,450.00 | 8,520.00 | 8,450.00 | 8,500.00 | 7,371.58 | 17,578 |
| 2024-05-21 | 8,500.00 | 8,500.00 | 8,420.00 | 8,490.00 | 7,362.91 | 10,775 |
| 2024-05-20 | 8,480.00 | 8,550.00 | 8,440.00 | 8,500.00 | 7,371.58 | 24,344 |
| 2024-05-17 | 8,370.00 | 8,480.00 | 8,360.00 | 8,480.00 | 7,354.24 | 20,775 |
| 2024-05-16 | 8,350.00 | 8,360.00 | 8,300.00 | 8,360.00 | 7,250.17 | 16,212 |
| 2024-05-14 | 8,370.00 | 8,370.00 | 8,340.00 | 8,350.00 | 7,241.49 | 8,709 |
| 2024-05-13 | 8,390.00 | 8,400.00 | 8,340.00 | 8,370.00 | 7,258.84 | 9,356 |
| 2024-05-10 | 8,330.00 | 8,420.00 | 8,320.00 | 8,390.00 | 7,276.18 | 20,723 |
| 2024-05-09 | 8,330.00 | 8,360.00 | 8,290.00 | 8,350.00 | 7,241.49 | 17,164 |
| 2024-05-08 | 8,280.00 | 8,350.00 | 8,280.00 | 8,300.00 | 7,198.13 | 8,068 |
| 2024-05-07 | 8,290.00 | 8,320.00 | 8,270.00 | 8,300.00 | 7,198.13 | 19,061 |
| 2024-05-03 | 8,280.00 | 8,320.00 | 8,240.00 | 8,290.00 | 7,189.46 | 21,690 |
| 2024-05-02 | 8,230.00 | 8,280.00 | 8,210.00 | 8,270.00 | 7,172.11 | 15,044 |
| 2024-04-30 | 8,210.00 | 8,280.00 | 8,200.00 | 8,230.00 | 7,137.42 | 17,843 |
| 2024-04-29 | 8,260.00 | 8,270.00 | 8,170.00 | 8,250.00 | 7,154.77 | 30,792 |
| 2024-04-26 | 8,230.00 | 8,260.00 | 8,220.00 | 8,250.00 | 7,154.77 | 7,270 |
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.