Motonic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 8,440.00 | 8,440.00 | 8,190.00 | 8,220.00 | 6,751.79 | 7,747 |
| 2023-10-30 | 8,340.00 | 8,340.00 | 8,260.00 | 8,270.00 | 6,792.86 | 4,300 |
| 2023-10-27 | 8,230.00 | 8,330.00 | 8,230.00 | 8,290.00 | 6,809.29 | 10,347 |
| 2023-10-26 | 8,430.00 | 8,460.00 | 8,200.00 | 8,330.00 | 6,842.14 | 5,144 |
| 2023-10-25 | 8,580.00 | 8,580.00 | 8,370.00 | 8,480.00 | 6,965.35 | 2,627 |
| 2023-10-24 | 8,720.00 | 8,720.00 | 8,290.00 | 8,420.00 | 6,916.07 | 7,793 |
| 2023-10-23 | 8,230.00 | 8,690.00 | 8,230.00 | 8,450.00 | 6,940.71 | 5,657 |
| 2023-10-20 | 8,570.00 | 8,570.00 | 8,360.00 | 8,450.00 | 6,940.71 | 12,148 |
| 2023-10-19 | 8,650.00 | 8,650.00 | 8,400.00 | 8,510.00 | 6,989.99 | 18,895 |
| 2023-10-18 | 8,780.00 | 8,780.00 | 8,510.00 | 8,660.00 | 7,113.20 | 20,663 |
| 2023-10-17 | 8,890.00 | 8,890.00 | 8,670.00 | 8,740.00 | 7,178.91 | 13,768 |
| 2023-10-16 | 8,920.00 | 8,920.00 | 8,740.00 | 8,800.00 | 7,228.20 | 8,752 |
| 2023-10-13 | 8,780.00 | 8,870.00 | 8,780.00 | 8,860.00 | 7,277.48 | 6,074 |
| 2023-10-12 | 8,820.00 | 8,900.00 | 8,820.00 | 8,870.00 | 7,285.69 | 7,660 |
| 2023-10-11 | 8,880.00 | 8,900.00 | 8,860.00 | 8,900.00 | 7,310.33 | 5,339 |
| 2023-10-10 | 8,810.00 | 8,960.00 | 8,770.00 | 8,860.00 | 7,277.48 | 11,848 |
| 2023-10-06 | 8,710.00 | 9,090.00 | 8,710.00 | 8,870.00 | 7,285.69 | 5,730 |
| 2023-10-05 | 8,880.00 | 9,010.00 | 8,720.00 | 8,870.00 | 7,285.69 | 27,601 |
| 2023-10-04 | 8,900.00 | 8,950.00 | 8,860.00 | 8,900.00 | 7,310.33 | 7,666 |
| 2023-09-27 | 8,910.00 | 8,970.00 | 8,850.00 | 8,950.00 | 7,351.40 | 8,860 |
| 2023-09-26 | 9,090.00 | 9,090.00 | 8,900.00 | 8,970.00 | 7,367.83 | 11,236 |
| 2023-09-25 | 9,030.00 | 9,050.00 | 8,980.00 | 8,980.00 | 7,376.04 | 5,736 |
| 2023-09-22 | 9,060.00 | 9,070.00 | 9,010.00 | 9,010.00 | 7,400.69 | 13,406 |
| 2023-09-21 | 9,160.00 | 9,160.00 | 9,010.00 | 9,070.00 | 7,449.97 | 9,468 |
| 2023-09-20 | 9,170.00 | 9,170.00 | 9,070.00 | 9,130.00 | 7,499.25 | 12,051 |
| 2023-09-19 | 9,170.00 | 9,180.00 | 9,050.00 | 9,130.00 | 7,499.25 | 9,862 |
| 2023-09-18 | 9,030.00 | 9,100.00 | 9,010.00 | 9,090.00 | 7,466.40 | 8,556 |
| 2023-09-15 | 9,160.00 | 9,190.00 | 9,050.00 | 9,060.00 | 7,441.76 | 16,731 |
| 2023-09-14 | 9,150.00 | 9,190.00 | 9,090.00 | 9,160.00 | 7,523.89 | 4,215 |
| 2023-09-13 | 9,090.00 | 9,180.00 | 9,080.00 | 9,150.00 | 7,515.68 | 15,295 |
| 2023-09-12 | 9,120.00 | 9,120.00 | 8,980.00 | 9,060.00 | 7,441.76 | 18,863 |
| 2023-09-11 | 8,960.00 | 9,100.00 | 8,960.00 | 9,060.00 | 7,441.76 | 13,706 |
| 2023-09-08 | 9,000.00 | 9,000.00 | 8,900.00 | 8,960.00 | 7,359.62 | 8,422 |
| 2023-09-07 | 9,010.00 | 9,020.00 | 8,900.00 | 8,940.00 | 7,343.19 | 12,246 |
| 2023-09-06 | 9,100.00 | 9,100.00 | 9,000.00 | 9,030.00 | 7,417.11 | 7,928 |
| 2023-09-05 | 9,120.00 | 9,120.00 | 8,980.00 | 9,010.00 | 7,400.69 | 23,149 |
| 2023-09-04 | 9,130.00 | 9,160.00 | 9,100.00 | 9,120.00 | 7,491.04 | 9,429 |
| 2023-09-01 | 9,240.00 | 9,290.00 | 9,060.00 | 9,130.00 | 7,499.25 | 20,390 |
| 2023-08-31 | 9,120.00 | 9,340.00 | 9,080.00 | 9,240.00 | 7,589.60 | 29,727 |
| 2023-08-30 | 9,070.00 | 9,130.00 | 9,070.00 | 9,120.00 | 7,491.04 | 21,080 |
| 2023-08-29 | 9,080.00 | 9,110.00 | 9,050.00 | 9,060.00 | 7,441.76 | 6,657 |
| 2023-08-28 | 9,100.00 | 9,130.00 | 9,020.00 | 9,080.00 | 7,458.18 | 8,735 |
| 2023-08-25 | 9,090.00 | 9,090.00 | 8,920.00 | 9,030.00 | 7,417.11 | 15,683 |
| 2023-08-24 | 8,950.00 | 8,980.00 | 8,900.00 | 8,950.00 | 7,351.40 | 14,604 |
| 2023-08-23 | 9,000.00 | 9,080.00 | 8,860.00 | 8,950.00 | 7,351.40 | 12,396 |
| 2023-08-22 | 8,890.00 | 8,990.00 | 8,880.00 | 8,960.00 | 7,359.62 | 5,294 |
| 2023-08-21 | 8,900.00 | 8,920.00 | 8,810.00 | 8,880.00 | 7,293.91 | 10,555 |
| 2023-08-18 | 8,800.00 | 8,990.00 | 8,800.00 | 8,900.00 | 7,310.33 | 10,426 |
| 2023-08-17 | 8,900.00 | 8,920.00 | 8,700.00 | 8,910.00 | 7,318.55 | 18,637 |
| 2023-08-16 | 9,140.00 | 9,140.00 | 8,900.00 | 8,900.00 | 7,310.33 | 15,254 |
| 2023-08-14 | 8,980.00 | 9,150.00 | 8,930.00 | 9,070.00 | 7,449.97 | 19,514 |
| 2023-08-11 | 8,900.00 | 8,990.00 | 8,870.00 | 8,980.00 | 7,376.04 | 13,480 |
| 2023-08-10 | 8,890.00 | 8,910.00 | 8,830.00 | 8,860.00 | 7,277.48 | 15,571 |
| 2023-08-09 | 8,990.00 | 8,990.00 | 8,820.00 | 8,890.00 | 7,302.12 | 14,274 |
| 2023-08-08 | 9,030.00 | 9,050.00 | 8,820.00 | 8,900.00 | 7,310.33 | 16,662 |
| 2023-08-07 | 9,070.00 | 9,070.00 | 8,950.00 | 9,000.00 | 7,392.47 | 10,756 |
| 2023-08-04 | 8,940.00 | 9,030.00 | 8,900.00 | 8,990.00 | 7,384.26 | 24,516 |
| 2023-08-03 | 8,930.00 | 8,970.00 | 8,840.00 | 8,900.00 | 7,310.33 | 14,944 |
| 2023-08-02 | 8,820.00 | 8,980.00 | 8,820.00 | 8,930.00 | 7,334.98 | 10,466 |
| 2023-08-01 | 8,830.00 | 8,950.00 | 8,790.00 | 8,920.00 | 7,326.76 | 13,778 |
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.