Motonic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 8,000.00 | 8,030.00 | 7,970.00 | 8,010.00 | 6,946.63 | 7,221 |
| 2024-01-25 | 8,030.00 | 8,030.00 | 7,930.00 | 8,000.00 | 6,937.96 | 7,427 |
| 2024-01-24 | 8,000.00 | 8,020.00 | 7,930.00 | 8,000.00 | 6,937.96 | 25,281 |
| 2024-01-23 | 8,000.00 | 8,030.00 | 7,970.00 | 7,970.00 | 6,911.94 | 20,379 |
| 2024-01-22 | 8,060.00 | 8,200.00 | 7,950.00 | 8,000.00 | 6,937.96 | 52,018 |
| 2024-01-19 | 8,090.00 | 8,100.00 | 8,020.00 | 8,050.00 | 6,981.32 | 8,356 |
| 2024-01-18 | 8,040.00 | 8,100.00 | 7,990.00 | 8,030.00 | 6,963.98 | 29,535 |
| 2024-01-17 | 8,150.00 | 8,150.00 | 8,040.00 | 8,070.00 | 6,998.67 | 23,251 |
| 2024-01-16 | 8,100.00 | 8,190.00 | 8,080.00 | 8,150.00 | 7,068.05 | 12,290 |
| 2024-01-15 | 8,150.00 | 8,180.00 | 8,090.00 | 8,100.00 | 7,024.68 | 24,867 |
| 2024-01-12 | 8,150.00 | 8,190.00 | 8,070.00 | 8,140.00 | 7,059.37 | 31,787 |
| 2024-01-11 | 8,170.00 | 8,290.00 | 8,110.00 | 8,170.00 | 7,085.39 | 30,753 |
| 2024-01-10 | 8,200.00 | 8,210.00 | 8,140.00 | 8,170.00 | 7,085.39 | 3,718 |
| 2024-01-09 | 8,170.00 | 8,190.00 | 8,110.00 | 8,170.00 | 7,085.39 | 13,704 |
| 2024-01-08 | 8,130.00 | 8,170.00 | 8,120.00 | 8,130.00 | 7,050.70 | 5,038 |
| 2024-01-05 | 8,150.00 | 8,160.00 | 8,100.00 | 8,130.00 | 7,050.70 | 9,365 |
| 2024-01-04 | 8,170.00 | 8,200.00 | 8,130.00 | 8,150.00 | 7,068.05 | 7,478 |
| 2024-01-03 | 8,190.00 | 8,190.00 | 8,130.00 | 8,190.00 | 7,102.74 | 12,604 |
| 2024-01-02 | 8,280.00 | 8,280.00 | 8,180.00 | 8,200.00 | 7,111.41 | 12,749 |
| 2023-12-28 | 8,330.00 | 8,330.00 | 8,240.00 | 8,270.00 | 7,172.11 | 15,736 |
| 2023-12-27 | 8,330.00 | 8,400.00 | 8,290.00 | 8,320.00 | 7,215.48 | 28,779 |
| 2023-12-26 | 8,560.00 | 8,560.00 | 8,420.00 | 8,510.00 | 6,989.99 | 32,568 |
| 2023-12-22 | 8,510.00 | 8,540.00 | 8,400.00 | 8,500.00 | 6,981.78 | 85,803 |
| 2023-12-21 | 8,500.00 | 8,530.00 | 8,470.00 | 8,490.00 | 6,973.57 | 8,272 |
| 2023-12-20 | 8,460.00 | 8,520.00 | 8,440.00 | 8,500.00 | 6,981.78 | 21,576 |
| 2023-12-19 | 8,540.00 | 8,540.00 | 8,430.00 | 8,450.00 | 6,940.71 | 19,949 |
| 2023-12-18 | 8,510.00 | 8,520.00 | 8,440.00 | 8,520.00 | 6,998.21 | 13,022 |
| 2023-12-15 | 8,470.00 | 8,540.00 | 8,440.00 | 8,480.00 | 6,965.35 | 10,846 |
| 2023-12-14 | 8,470.00 | 8,520.00 | 8,450.00 | 8,480.00 | 6,965.35 | 7,390 |
| 2023-12-13 | 8,500.00 | 8,500.00 | 8,380.00 | 8,460.00 | 6,948.92 | 26,610 |
| 2023-12-12 | 8,500.00 | 8,500.00 | 8,440.00 | 8,440.00 | 6,932.50 | 5,210 |
| 2023-12-11 | 8,480.00 | 8,540.00 | 8,400.00 | 8,490.00 | 6,973.57 | 31,830 |
| 2023-12-08 | 8,500.00 | 8,510.00 | 8,400.00 | 8,450.00 | 6,940.71 | 15,762 |
| 2023-12-07 | 8,620.00 | 8,620.00 | 8,440.00 | 8,450.00 | 6,940.71 | 19,587 |
| 2023-12-06 | 8,490.00 | 8,700.00 | 8,340.00 | 8,550.00 | 7,022.85 | 67,623 |
| 2023-12-05 | 8,460.00 | 8,510.00 | 8,400.00 | 8,490.00 | 6,973.57 | 11,573 |
| 2023-12-04 | 8,470.00 | 8,470.00 | 8,350.00 | 8,440.00 | 6,932.50 | 11,504 |
| 2023-12-01 | 8,430.00 | 8,450.00 | 8,410.00 | 8,450.00 | 6,940.71 | 5,123 |
| 2023-11-30 | 8,460.00 | 8,470.00 | 8,400.00 | 8,470.00 | 6,957.14 | 6,372 |
| 2023-11-29 | 8,570.00 | 8,570.00 | 8,450.00 | 8,460.00 | 6,948.92 | 14,728 |
| 2023-11-28 | 8,600.00 | 8,600.00 | 8,490.00 | 8,570.00 | 7,039.28 | 4,735 |
| 2023-11-27 | 8,600.00 | 8,600.00 | 8,510.00 | 8,600.00 | 7,063.92 | 10,861 |
| 2023-11-24 | 8,630.00 | 8,630.00 | 8,530.00 | 8,600.00 | 7,063.92 | 6,599 |
| 2023-11-23 | 8,590.00 | 8,650.00 | 8,570.00 | 8,630.00 | 7,088.56 | 8,261 |
| 2023-11-22 | 8,540.00 | 8,630.00 | 8,510.00 | 8,580.00 | 7,047.49 | 11,165 |
| 2023-11-21 | 8,520.00 | 8,590.00 | 8,500.00 | 8,570.00 | 7,039.28 | 12,393 |
| 2023-11-20 | 8,450.00 | 8,580.00 | 8,340.00 | 8,520.00 | 6,998.21 | 14,700 |
| 2023-11-17 | 8,460.00 | 8,460.00 | 8,350.00 | 8,450.00 | 6,940.71 | 13,815 |
| 2023-11-16 | 8,460.00 | 8,460.00 | 8,370.00 | 8,460.00 | 6,948.92 | 10,820 |
| 2023-11-15 | 8,440.00 | 8,470.00 | 8,150.00 | 8,470.00 | 6,957.14 | 17,005 |
| 2023-11-14 | 8,420.00 | 8,590.00 | 8,350.00 | 8,440.00 | 6,932.50 | 6,684 |
| 2023-11-13 | 8,390.00 | 8,430.00 | 8,350.00 | 8,350.00 | 6,858.57 | 10,031 |
| 2023-11-10 | 8,370.00 | 8,400.00 | 8,340.00 | 8,390.00 | 6,891.43 | 7,058 |
| 2023-11-09 | 8,390.00 | 8,410.00 | 8,360.00 | 8,380.00 | 6,883.21 | 6,336 |
| 2023-11-08 | 8,410.00 | 8,410.00 | 8,360.00 | 8,390.00 | 6,891.43 | 6,431 |
| 2023-11-07 | 8,430.00 | 8,430.00 | 8,370.00 | 8,410.00 | 6,907.85 | 9,671 |
| 2023-11-06 | 8,400.00 | 8,430.00 | 8,360.00 | 8,430.00 | 6,924.28 | 11,620 |
| 2023-11-03 | 8,350.00 | 8,380.00 | 8,330.00 | 8,360.00 | 6,866.79 | 5,948 |
| 2023-11-02 | 8,270.00 | 8,380.00 | 8,200.00 | 8,350.00 | 6,858.57 | 10,563 |
| 2023-11-01 | 8,200.00 | 8,340.00 | 8,170.00 | 8,250.00 | 6,776.43 | 7,745 |
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.