Motonic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8,270.00 | 8,280.00 | 8,200.00 | 8,260.00 | 7,163.44 | 14,312 |
| 2024-04-24 | 8,290.00 | 8,290.00 | 8,210.00 | 8,270.00 | 7,172.11 | 16,141 |
| 2024-04-23 | 8,320.00 | 8,340.00 | 8,210.00 | 8,300.00 | 7,198.13 | 28,074 |
| 2024-04-22 | 8,120.00 | 8,380.00 | 8,120.00 | 8,320.00 | 7,215.48 | 98,067 |
| 2024-04-19 | 8,120.00 | 8,170.00 | 8,090.00 | 8,120.00 | 7,042.03 | 13,448 |
| 2024-04-18 | 8,130.00 | 8,170.00 | 8,120.00 | 8,140.00 | 7,059.37 | 11,758 |
| 2024-04-17 | 8,100.00 | 8,140.00 | 8,050.00 | 8,130.00 | 7,050.70 | 7,866 |
| 2024-04-16 | 8,170.00 | 8,170.00 | 8,050.00 | 8,100.00 | 7,024.68 | 28,180 |
| 2024-04-15 | 8,100.00 | 8,170.00 | 8,060.00 | 8,170.00 | 7,085.39 | 27,518 |
| 2024-04-12 | 8,130.00 | 8,150.00 | 8,080.00 | 8,150.00 | 7,068.05 | 8,088 |
| 2024-04-11 | 8,140.00 | 8,160.00 | 8,090.00 | 8,130.00 | 7,050.70 | 8,158 |
| 2024-04-09 | 8,160.00 | 8,180.00 | 8,130.00 | 8,160.00 | 7,076.72 | 16,440 |
| 2024-04-08 | 8,070.00 | 8,150.00 | 8,060.00 | 8,130.00 | 7,050.70 | 16,063 |
| 2024-04-05 | 8,050.00 | 8,090.00 | 8,050.00 | 8,060.00 | 6,989.99 | 13,093 |
| 2024-04-04 | 8,090.00 | 8,130.00 | 8,010.00 | 8,090.00 | 7,016.01 | 22,077 |
| 2024-04-03 | 8,120.00 | 8,120.00 | 8,060.00 | 8,090.00 | 7,016.01 | 18,788 |
| 2024-04-02 | 8,170.00 | 8,170.00 | 8,050.00 | 8,120.00 | 7,042.03 | 27,796 |
| 2024-04-01 | 8,060.00 | 8,160.00 | 8,010.00 | 8,140.00 | 7,059.37 | 81,005 |
| 2024-03-29 | 8,110.00 | 8,120.00 | 8,060.00 | 8,060.00 | 6,989.99 | 22,251 |
| 2024-03-28 | 8,140.00 | 8,170.00 | 8,110.00 | 8,130.00 | 7,050.70 | 21,052 |
| 2024-03-27 | 8,100.00 | 8,130.00 | 8,070.00 | 8,130.00 | 7,050.70 | 24,936 |
| 2024-03-26 | 8,130.00 | 8,140.00 | 8,080.00 | 8,090.00 | 7,016.01 | 29,994 |
| 2024-03-25 | 8,160.00 | 8,170.00 | 8,120.00 | 8,130.00 | 7,050.70 | 9,472 |
| 2024-03-22 | 8,130.00 | 8,180.00 | 8,100.00 | 8,160.00 | 7,076.72 | 14,280 |
| 2024-03-21 | 8,200.00 | 8,200.00 | 8,110.00 | 8,120.00 | 7,042.03 | 19,708 |
| 2024-03-20 | 8,150.00 | 8,230.00 | 8,090.00 | 8,150.00 | 7,068.05 | 29,446 |
| 2024-03-19 | 8,200.00 | 8,200.00 | 8,140.00 | 8,180.00 | 7,094.06 | 14,140 |
| 2024-03-18 | 8,170.00 | 8,260.00 | 8,150.00 | 8,200.00 | 7,111.41 | 12,052 |
| 2024-03-15 | 8,160.00 | 8,200.00 | 8,110.00 | 8,170.00 | 7,085.39 | 13,162 |
| 2024-03-14 | 8,090.00 | 8,130.00 | 8,070.00 | 8,110.00 | 7,033.36 | 22,492 |
| 2024-03-13 | 8,180.00 | 8,190.00 | 8,060.00 | 8,140.00 | 7,059.37 | 35,785 |
| 2024-03-12 | 8,410.00 | 8,410.00 | 8,160.00 | 8,170.00 | 7,085.39 | 30,877 |
| 2024-03-11 | 8,320.00 | 8,320.00 | 8,240.00 | 8,300.00 | 7,198.13 | 11,094 |
| 2024-03-08 | 8,350.00 | 8,360.00 | 8,250.00 | 8,320.00 | 7,215.48 | 15,607 |
| 2024-03-07 | 8,300.00 | 8,370.00 | 8,300.00 | 8,350.00 | 7,241.49 | 13,612 |
| 2024-03-06 | 8,330.00 | 8,350.00 | 8,260.00 | 8,320.00 | 7,215.48 | 11,079 |
| 2024-03-05 | 8,390.00 | 8,390.00 | 8,250.00 | 8,330.00 | 7,224.15 | 15,731 |
| 2024-03-04 | 8,280.00 | 8,360.00 | 8,180.00 | 8,360.00 | 7,250.17 | 17,712 |
| 2024-02-29 | 8,260.00 | 8,350.00 | 8,230.00 | 8,260.00 | 7,163.44 | 18,460 |
| 2024-02-28 | 8,230.00 | 8,330.00 | 8,190.00 | 8,270.00 | 7,172.11 | 13,813 |
| 2024-02-27 | 8,350.00 | 8,350.00 | 8,180.00 | 8,230.00 | 7,137.42 | 36,394 |
| 2024-02-26 | 8,490.00 | 8,500.00 | 8,290.00 | 8,320.00 | 7,215.48 | 37,645 |
| 2024-02-23 | 8,540.00 | 8,540.00 | 8,360.00 | 8,490.00 | 7,362.91 | 28,604 |
| 2024-02-22 | 8,500.00 | 8,500.00 | 8,390.00 | 8,500.00 | 7,371.58 | 10,847 |
| 2024-02-21 | 8,500.00 | 8,520.00 | 8,370.00 | 8,500.00 | 7,371.58 | 27,617 |
| 2024-02-20 | 8,550.00 | 8,780.00 | 8,350.00 | 8,500.00 | 7,371.58 | 155,015 |
| 2024-02-19 | 8,360.00 | 8,640.00 | 8,360.00 | 8,570.00 | 7,432.29 | 35,503 |
| 2024-02-16 | 8,380.00 | 8,400.00 | 8,280.00 | 8,400.00 | 7,284.86 | 20,231 |
| 2024-02-15 | 8,400.00 | 8,400.00 | 8,270.00 | 8,320.00 | 7,215.48 | 23,678 |
| 2024-02-14 | 8,500.00 | 8,500.00 | 8,350.00 | 8,400.00 | 7,284.86 | 17,578 |
| 2024-02-13 | 8,500.00 | 8,550.00 | 8,370.00 | 8,530.00 | 7,397.60 | 36,824 |
| 2024-02-08 | 8,470.00 | 8,520.00 | 8,380.00 | 8,500.00 | 7,371.58 | 32,516 |
| 2024-02-07 | 8,510.00 | 8,590.00 | 8,340.00 | 8,470.00 | 7,345.56 | 71,069 |
| 2024-02-06 | 8,540.00 | 8,680.00 | 8,500.00 | 8,600.00 | 7,458.31 | 35,238 |
| 2024-02-05 | 8,700.00 | 8,880.00 | 8,580.00 | 8,590.00 | 7,449.63 | 81,384 |
| 2024-02-02 | 8,480.00 | 8,840.00 | 8,420.00 | 8,730.00 | 7,571.05 | 122,269 |
| 2024-02-01 | 8,210.00 | 8,590.00 | 8,210.00 | 8,480.00 | 7,354.24 | 107,040 |
| 2024-01-31 | 8,150.00 | 8,270.00 | 8,080.00 | 8,230.00 | 7,137.42 | 83,331 |
| 2024-01-30 | 8,080.00 | 8,190.00 | 8,060.00 | 8,150.00 | 7,068.05 | 43,996 |
| 2024-01-29 | 8,010.00 | 8,100.00 | 7,960.00 | 8,080.00 | 7,007.34 | 38,598 |
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.