Motonic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,830.00 | 8,950.00 | 8,790.00 | 8,920.00 | 7,326.76 | 13,778 |
| 2023-07-31 | 8,710.00 | 8,950.00 | 8,660.00 | 8,890.00 | 7,302.12 | 21,768 |
| 2023-07-28 | 8,900.00 | 8,900.00 | 8,630.00 | 8,680.00 | 7,129.63 | 15,545 |
| 2023-07-27 | 8,580.00 | 8,750.00 | 8,580.00 | 8,750.00 | 7,187.13 | 15,703 |
| 2023-07-26 | 8,780.00 | 8,780.00 | 8,520.00 | 8,580.00 | 7,047.49 | 28,792 |
| 2023-07-25 | 8,730.00 | 8,800.00 | 8,720.00 | 8,780.00 | 7,211.77 | 9,802 |
| 2023-07-24 | 8,930.00 | 8,930.00 | 8,700.00 | 8,720.00 | 7,162.48 | 29,415 |
| 2023-07-21 | 9,010.00 | 9,010.00 | 8,850.00 | 8,950.00 | 7,351.40 | 7,152 |
| 2023-07-20 | 9,020.00 | 9,020.00 | 8,890.00 | 9,010.00 | 7,400.69 | 11,498 |
| 2023-07-19 | 9,050.00 | 9,060.00 | 8,910.00 | 9,020.00 | 7,408.90 | 5,522 |
| 2023-07-18 | 9,150.00 | 9,190.00 | 8,680.00 | 9,050.00 | 7,433.54 | 21,648 |
| 2023-07-17 | 9,000.00 | 9,140.00 | 8,960.00 | 9,080.00 | 7,458.18 | 20,668 |
| 2023-07-14 | 8,900.00 | 9,050.00 | 8,800.00 | 9,050.00 | 7,433.54 | 17,874 |
| 2023-07-13 | 8,990.00 | 8,990.00 | 8,880.00 | 8,900.00 | 7,310.33 | 11,251 |
| 2023-07-12 | 9,000.00 | 9,000.00 | 8,880.00 | 8,910.00 | 7,318.55 | 9,813 |
| 2023-07-11 | 8,860.00 | 8,990.00 | 8,860.00 | 8,940.00 | 7,343.19 | 6,195 |
| 2023-07-10 | 9,160.00 | 9,160.00 | 8,900.00 | 8,930.00 | 7,334.98 | 18,383 |
| 2023-07-07 | 9,110.00 | 9,140.00 | 8,940.00 | 9,070.00 | 7,449.97 | 13,708 |
| 2023-07-06 | 8,940.00 | 9,170.00 | 8,920.00 | 9,110.00 | 7,482.82 | 21,568 |
| 2023-07-05 | 8,940.00 | 8,970.00 | 8,850.00 | 8,940.00 | 7,343.19 | 6,503 |
| 2023-07-04 | 8,940.00 | 8,960.00 | 8,870.00 | 8,920.00 | 7,326.76 | 5,723 |
| 2023-07-03 | 8,940.00 | 8,990.00 | 8,860.00 | 8,940.00 | 7,343.19 | 7,284 |
| 2023-06-30 | 8,730.00 | 8,880.00 | 8,730.00 | 8,870.00 | 7,285.69 | 3,404 |
| 2023-06-29 | 8,730.00 | 8,820.00 | 8,730.00 | 8,800.00 | 7,228.20 | 4,314 |
| 2023-06-28 | 8,680.00 | 8,750.00 | 8,680.00 | 8,730.00 | 7,170.70 | 9,633 |
| 2023-06-27 | 8,600.00 | 8,690.00 | 8,540.00 | 8,680.00 | 7,129.63 | 6,086 |
| 2023-06-26 | 8,620.00 | 8,630.00 | 8,480.00 | 8,600.00 | 7,063.92 | 8,708 |
| 2023-06-23 | 8,650.00 | 8,690.00 | 8,570.00 | 8,620.00 | 7,080.35 | 8,125 |
| 2023-06-22 | 8,660.00 | 8,700.00 | 8,610.00 | 8,700.00 | 7,146.06 | 9,066 |
| 2023-06-21 | 8,700.00 | 8,790.00 | 8,670.00 | 8,670.00 | 7,121.42 | 14,260 |
| 2023-06-20 | 8,920.00 | 8,920.00 | 8,690.00 | 8,780.00 | 7,211.77 | 15,212 |
| 2023-06-19 | 8,900.00 | 9,020.00 | 8,860.00 | 8,880.00 | 7,293.91 | 4,903 |
| 2023-06-16 | 9,010.00 | 9,010.00 | 8,850.00 | 8,960.00 | 7,359.62 | 11,905 |
| 2023-06-15 | 9,060.00 | 9,060.00 | 8,890.00 | 8,940.00 | 7,343.19 | 10,979 |
| 2023-06-14 | 9,010.00 | 9,060.00 | 8,910.00 | 9,060.00 | 7,441.76 | 18,317 |
| 2023-06-13 | 9,060.00 | 9,060.00 | 8,930.00 | 9,000.00 | 7,392.47 | 12,679 |
| 2023-06-12 | 8,970.00 | 9,140.00 | 8,960.00 | 9,000.00 | 7,392.47 | 6,374 |
| 2023-06-09 | 9,000.00 | 9,000.00 | 8,950.00 | 8,970.00 | 7,367.83 | 9,177 |
| 2023-06-08 | 8,930.00 | 8,970.00 | 8,860.00 | 8,970.00 | 7,367.83 | 7,072 |
| 2023-06-07 | 8,920.00 | 8,990.00 | 8,900.00 | 8,940.00 | 7,343.19 | 6,480 |
| 2023-06-05 | 8,960.00 | 8,960.00 | 8,850.00 | 8,920.00 | 7,326.76 | 7,086 |
| 2023-06-02 | 8,900.00 | 9,000.00 | 8,870.00 | 8,940.00 | 7,343.19 | 11,000 |
| 2023-06-01 | 8,820.00 | 9,000.00 | 8,820.00 | 8,990.00 | 7,384.26 | 6,663 |
| 2023-05-31 | 8,960.00 | 9,010.00 | 8,940.00 | 9,000.00 | 7,392.47 | 5,029 |
| 2023-05-30 | 8,980.00 | 9,050.00 | 8,920.00 | 8,990.00 | 7,384.26 | 7,055 |
| 2023-05-26 | 9,030.00 | 9,110.00 | 8,840.00 | 9,000.00 | 7,392.47 | 14,135 |
| 2023-05-25 | 9,050.00 | 9,080.00 | 8,960.00 | 9,030.00 | 7,417.11 | 8,768 |
| 2023-05-24 | 9,120.00 | 9,120.00 | 8,910.00 | 9,050.00 | 7,433.54 | 15,187 |
| 2023-05-23 | 9,210.00 | 9,340.00 | 9,040.00 | 9,120.00 | 7,491.04 | 7,349 |
| 2023-05-22 | 9,200.00 | 9,200.00 | 9,030.00 | 9,100.00 | 7,474.61 | 7,606 |
| 2023-05-19 | 9,370.00 | 9,370.00 | 9,030.00 | 9,180.00 | 7,540.32 | 12,742 |
| 2023-05-18 | 9,350.00 | 9,350.00 | 9,180.00 | 9,250.00 | 7,597.82 | 9,093 |
| 2023-05-17 | 9,050.00 | 9,220.00 | 8,930.00 | 9,180.00 | 7,540.32 | 17,829 |
| 2023-05-16 | 9,350.00 | 9,350.00 | 8,960.00 | 8,960.00 | 7,359.62 | 17,363 |
| 2023-05-15 | 9,450.00 | 9,470.00 | 9,000.00 | 9,240.00 | 7,589.60 | 19,076 |
| 2023-05-12 | 9,020.00 | 9,430.00 | 9,020.00 | 9,370.00 | 7,696.39 | 53,974 |
| 2023-05-11 | 9,000.00 | 9,060.00 | 8,990.00 | 9,060.00 | 7,441.76 | 13,492 |
| 2023-05-10 | 8,990.00 | 9,060.00 | 8,880.00 | 8,960.00 | 7,359.62 | 9,904 |
| 2023-05-09 | 8,830.00 | 8,980.00 | 8,800.00 | 8,970.00 | 7,367.83 | 4,513 |
| 2023-05-08 | 8,890.00 | 8,920.00 | 8,830.00 | 8,850.00 | 7,269.26 | 9,311 |
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.