Motonic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 8,950.00 | 8,950.00 | 8,790.00 | 8,850.00 | 7,269.26 | 7,093 |
| 2023-05-03 | 8,780.00 | 8,930.00 | 8,780.00 | 8,890.00 | 7,302.12 | 3,740 |
| 2023-05-02 | 8,850.00 | 8,940.00 | 8,770.00 | 8,890.00 | 7,302.12 | 8,861 |
| 2023-04-28 | 9,000.00 | 9,000.00 | 8,780.00 | 8,820.00 | 7,244.62 | 10,526 |
| 2023-04-27 | 9,100.00 | 9,100.00 | 8,860.00 | 8,960.00 | 7,359.62 | 6,770 |
| 2023-04-26 | 8,900.00 | 9,140.00 | 8,870.00 | 8,900.00 | 7,310.33 | 11,931 |
| 2023-04-25 | 9,050.00 | 9,050.00 | 8,650.00 | 8,900.00 | 7,310.33 | 26,530 |
| 2023-04-24 | 9,140.00 | 9,220.00 | 8,910.00 | 9,050.00 | 7,433.54 | 26,525 |
| 2023-04-21 | 9,250.00 | 9,290.00 | 9,050.00 | 9,140.00 | 7,507.47 | 14,882 |
| 2023-04-20 | 9,340.00 | 9,400.00 | 9,270.00 | 9,330.00 | 7,663.53 | 14,197 |
| 2023-04-19 | 9,250.00 | 9,400.00 | 9,250.00 | 9,340.00 | 7,671.74 | 20,022 |
| 2023-04-18 | 9,260.00 | 9,370.00 | 9,170.00 | 9,250.00 | 7,597.82 | 32,247 |
| 2023-04-17 | 9,420.00 | 9,900.00 | 8,960.00 | 9,260.00 | 7,606.03 | 59,967 |
| 2023-04-14 | 9,600.00 | 9,600.00 | 9,340.00 | 9,420.00 | 7,737.45 | 26,010 |
| 2023-04-13 | 9,640.00 | 9,640.00 | 9,360.00 | 9,600.00 | 7,885.30 | 29,150 |
| 2023-04-12 | 9,300.00 | 9,650.00 | 9,200.00 | 9,640.00 | 7,918.16 | 90,811 |
| 2023-04-11 | 9,100.00 | 9,240.00 | 9,030.00 | 9,180.00 | 7,540.32 | 27,893 |
| 2023-04-10 | 9,210.00 | 9,230.00 | 9,040.00 | 9,100.00 | 7,474.61 | 21,539 |
| 2023-04-07 | 9,070.00 | 9,200.00 | 9,050.00 | 9,140.00 | 7,507.47 | 14,639 |
| 2023-04-06 | 9,180.00 | 9,250.00 | 9,000.00 | 9,070.00 | 7,449.97 | 17,590 |
| 2023-04-05 | 9,260.00 | 9,310.00 | 9,170.00 | 9,180.00 | 7,540.32 | 15,904 |
| 2023-04-04 | 9,270.00 | 9,270.00 | 9,180.00 | 9,180.00 | 7,540.32 | 20,289 |
| 2023-04-03 | 9,100.00 | 9,300.00 | 9,100.00 | 9,270.00 | 7,614.25 | 48,168 |
| 2023-03-31 | 8,890.00 | 9,160.00 | 8,890.00 | 9,080.00 | 7,458.18 | 26,157 |
| 2023-03-30 | 8,770.00 | 8,930.00 | 8,770.00 | 8,890.00 | 7,302.12 | 13,854 |
| 2023-03-29 | 8,730.00 | 8,820.00 | 8,700.00 | 8,770.00 | 7,203.55 | 14,127 |
| 2023-03-28 | 8,770.00 | 8,770.00 | 8,660.00 | 8,730.00 | 7,170.70 | 14,687 |
| 2023-03-27 | 8,900.00 | 8,900.00 | 8,700.00 | 8,720.00 | 7,162.48 | 12,416 |
| 2023-03-24 | 8,770.00 | 8,800.00 | 8,760.00 | 8,770.00 | 7,203.55 | 9,553 |
| 2023-03-23 | 8,800.00 | 8,890.00 | 8,730.00 | 8,760.00 | 7,195.34 | 9,767 |
| 2023-03-22 | 8,790.00 | 8,860.00 | 8,750.00 | 8,800.00 | 7,228.20 | 37,163 |
| 2023-03-21 | 8,900.00 | 8,900.00 | 8,700.00 | 8,790.00 | 7,219.98 | 9,349 |
| 2023-03-20 | 8,820.00 | 8,970.00 | 8,780.00 | 8,810.00 | 7,236.41 | 6,596 |
| 2023-03-17 | 8,740.00 | 8,940.00 | 8,660.00 | 8,820.00 | 7,244.62 | 15,088 |
| 2023-03-16 | 8,860.00 | 8,940.00 | 8,680.00 | 8,740.00 | 7,178.91 | 8,360 |
| 2023-03-15 | 8,660.00 | 8,910.00 | 8,660.00 | 8,860.00 | 7,277.48 | 10,219 |
| 2023-03-14 | 8,970.00 | 9,090.00 | 8,650.00 | 8,660.00 | 7,113.20 | 23,277 |
| 2023-03-13 | 9,100.00 | 9,100.00 | 8,800.00 | 8,970.00 | 7,367.83 | 12,276 |
| 2023-03-10 | 9,140.00 | 9,200.00 | 9,000.00 | 9,100.00 | 7,474.61 | 21,073 |
| 2023-03-09 | 9,000.00 | 9,220.00 | 8,970.00 | 9,140.00 | 7,507.47 | 38,419 |
| 2023-03-08 | 8,980.00 | 9,070.00 | 8,930.00 | 9,000.00 | 7,392.47 | 13,549 |
| 2023-03-07 | 9,020.00 | 9,070.00 | 8,970.00 | 9,050.00 | 7,433.54 | 21,111 |
| 2023-03-06 | 9,100.00 | 9,100.00 | 8,890.00 | 9,010.00 | 7,400.69 | 14,941 |
| 2023-03-03 | 9,000.00 | 9,060.00 | 8,910.00 | 9,020.00 | 7,408.90 | 14,707 |
| 2023-03-02 | 9,060.00 | 9,140.00 | 8,940.00 | 9,000.00 | 7,392.47 | 29,989 |
| 2023-02-28 | 8,810.00 | 9,060.00 | 8,810.00 | 9,060.00 | 7,441.76 | 63,844 |
| 2023-02-27 | 8,780.00 | 8,810.00 | 8,640.00 | 8,810.00 | 7,236.41 | 12,215 |
| 2023-02-24 | 8,780.00 | 8,800.00 | 8,700.00 | 8,750.00 | 7,187.13 | 18,498 |
| 2023-02-23 | 8,610.00 | 8,740.00 | 8,600.00 | 8,720.00 | 7,162.48 | 24,885 |
| 2023-02-22 | 8,510.00 | 8,630.00 | 8,500.00 | 8,610.00 | 7,072.13 | 15,686 |
| 2023-02-21 | 8,640.00 | 8,650.00 | 8,540.00 | 8,630.00 | 7,088.56 | 11,924 |
| 2023-02-20 | 8,700.00 | 8,720.00 | 8,580.00 | 8,640.00 | 7,096.77 | 12,468 |
| 2023-02-17 | 8,840.00 | 8,840.00 | 8,620.00 | 8,700.00 | 7,146.06 | 13,937 |
| 2023-02-16 | 8,730.00 | 8,810.00 | 8,730.00 | 8,760.00 | 7,195.34 | 18,038 |
| 2023-02-15 | 8,900.00 | 8,910.00 | 8,560.00 | 8,810.00 | 7,236.41 | 24,351 |
| 2023-02-14 | 8,720.00 | 8,890.00 | 8,710.00 | 8,860.00 | 7,277.48 | 22,736 |
| 2023-02-13 | 8,760.00 | 8,760.00 | 8,500.00 | 8,740.00 | 7,178.91 | 19,226 |
| 2023-02-10 | 8,710.00 | 8,790.00 | 8,670.00 | 8,760.00 | 7,195.34 | 11,327 |
| 2023-02-09 | 8,580.00 | 8,790.00 | 8,580.00 | 8,750.00 | 7,187.13 | 13,855 |
| 2023-02-08 | 8,560.00 | 8,680.00 | 8,560.00 | 8,620.00 | 7,080.35 | 18,772 |
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.