Motonic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8,520.00 | 8,620.00 | 8,500.00 | 8,600.00 | 7,063.92 | 19,273 |
| 2023-02-06 | 8,430.00 | 8,600.00 | 8,430.00 | 8,510.00 | 6,989.99 | 25,337 |
| 2023-02-03 | 8,460.00 | 8,500.00 | 8,420.00 | 8,430.00 | 6,924.28 | 15,987 |
| 2023-02-02 | 8,280.00 | 8,480.00 | 8,280.00 | 8,460.00 | 6,948.92 | 26,242 |
| 2023-02-01 | 8,220.00 | 8,340.00 | 8,220.00 | 8,280.00 | 6,801.07 | 5,474 |
| 2023-01-31 | 8,300.00 | 8,300.00 | 8,230.00 | 8,250.00 | 6,776.43 | 12,163 |
| 2023-01-30 | 8,230.00 | 8,300.00 | 8,220.00 | 8,240.00 | 6,768.22 | 13,462 |
| 2023-01-27 | 8,240.00 | 8,280.00 | 8,230.00 | 8,240.00 | 6,768.22 | 12,505 |
| 2023-01-26 | 8,140.00 | 8,250.00 | 8,130.00 | 8,220.00 | 6,751.79 | 19,600 |
| 2023-01-25 | 8,120.00 | 8,160.00 | 8,120.00 | 8,150.00 | 6,694.29 | 11,127 |
| 2023-01-20 | 8,070.00 | 8,130.00 | 8,040.00 | 8,130.00 | 6,677.87 | 4,749 |
| 2023-01-19 | 8,100.00 | 8,100.00 | 8,050.00 | 8,080.00 | 6,636.80 | 2,676 |
| 2023-01-18 | 8,100.00 | 8,140.00 | 8,030.00 | 8,120.00 | 6,669.65 | 11,037 |
| 2023-01-17 | 8,120.00 | 8,170.00 | 8,030.00 | 8,090.00 | 6,645.01 | 7,428 |
| 2023-01-16 | 8,140.00 | 8,140.00 | 8,090.00 | 8,130.00 | 6,677.87 | 6,508 |
| 2023-01-13 | 8,110.00 | 8,130.00 | 8,090.00 | 8,090.00 | 6,645.01 | 4,320 |
| 2023-01-12 | 8,160.00 | 8,160.00 | 8,070.00 | 8,110.00 | 6,661.44 | 3,735 |
| 2023-01-11 | 8,170.00 | 8,170.00 | 8,060.00 | 8,070.00 | 6,628.58 | 5,178 |
| 2023-01-10 | 8,030.00 | 8,110.00 | 8,000.00 | 8,060.00 | 6,620.37 | 6,892 |
| 2023-01-09 | 7,970.00 | 8,040.00 | 7,960.00 | 8,030.00 | 6,595.73 | 7,667 |
| 2023-01-06 | 7,810.00 | 8,130.00 | 7,810.00 | 7,970.00 | 6,546.44 | 7,008 |
| 2023-01-05 | 7,930.00 | 8,010.00 | 7,900.00 | 7,900.00 | 6,488.95 | 10,977 |
| 2023-01-04 | 7,900.00 | 7,980.00 | 7,890.00 | 7,910.00 | 6,497.16 | 4,548 |
| 2023-01-03 | 7,960.00 | 8,020.00 | 7,900.00 | 7,960.00 | 6,538.23 | 25,549 |
| 2023-01-02 | 8,000.00 | 8,040.00 | 7,870.00 | 7,960.00 | 6,538.23 | 15,059 |
| 2022-12-29 | 8,160.00 | 8,160.00 | 8,030.00 | 8,040.00 | 6,603.94 | 10,226 |
| 2022-12-28 | 8,120.00 | 8,220.00 | 8,100.00 | 8,170.00 | 6,710.72 | 17,768 |
| 2022-12-27 | 8,400.00 | 8,420.00 | 8,280.00 | 8,420.00 | 6,587.51 | 38,241 |
| 2022-12-26 | 8,460.00 | 8,520.00 | 8,310.00 | 8,380.00 | 6,556.22 | 31,709 |
| 2022-12-23 | 8,440.00 | 8,470.00 | 8,360.00 | 8,460.00 | 6,618.81 | 15,926 |
| 2022-12-22 | 8,480.00 | 8,490.00 | 8,380.00 | 8,450.00 | 6,610.99 | 10,579 |
| 2022-12-21 | 8,400.00 | 8,510.00 | 8,400.00 | 8,480.00 | 6,634.46 | 6,412 |
| 2022-12-20 | 8,480.00 | 8,500.00 | 8,410.00 | 8,470.00 | 6,626.63 | 5,824 |
| 2022-12-19 | 8,500.00 | 8,540.00 | 8,480.00 | 8,480.00 | 6,634.46 | 6,050 |
| 2022-12-16 | 8,560.00 | 8,570.00 | 8,450.00 | 8,560.00 | 6,697.05 | 9,128 |
| 2022-12-15 | 8,590.00 | 8,590.00 | 8,520.00 | 8,560.00 | 6,697.05 | 7,128 |
| 2022-12-14 | 8,560.00 | 8,650.00 | 8,550.00 | 8,590.00 | 6,720.52 | 6,403 |
| 2022-12-13 | 8,590.00 | 8,590.00 | 8,520.00 | 8,550.00 | 6,689.22 | 9,866 |
| 2022-12-12 | 8,510.00 | 8,560.00 | 8,450.00 | 8,560.00 | 6,697.05 | 6,315 |
| 2022-12-09 | 8,590.00 | 8,590.00 | 8,450.00 | 8,510.00 | 6,657.93 | 4,588 |
| 2022-12-08 | 8,430.00 | 8,490.00 | 8,390.00 | 8,460.00 | 6,618.81 | 4,337 |
| 2022-12-07 | 8,480.00 | 8,880.00 | 8,360.00 | 8,430.00 | 6,595.34 | 16,069 |
| 2022-12-06 | 8,490.00 | 8,530.00 | 8,440.00 | 8,470.00 | 6,626.63 | 6,983 |
| 2022-12-05 | 8,430.00 | 8,520.00 | 8,430.00 | 8,490.00 | 6,642.28 | 6,937 |
| 2022-12-02 | 8,460.00 | 8,490.00 | 8,430.00 | 8,460.00 | 6,618.81 | 6,927 |
| 2022-12-01 | 8,500.00 | 8,500.00 | 8,410.00 | 8,450.00 | 6,610.99 | 8,248 |
| 2022-11-30 | 8,310.00 | 8,470.00 | 8,310.00 | 8,400.00 | 6,571.87 | 8,749 |
| 2022-11-29 | 8,200.00 | 8,310.00 | 8,200.00 | 8,310.00 | 6,501.45 | 4,008 |
| 2022-11-28 | 8,260.00 | 8,310.00 | 8,150.00 | 8,250.00 | 6,454.51 | 9,096 |
| 2022-11-25 | 8,320.00 | 8,360.00 | 8,200.00 | 8,270.00 | 6,470.16 | 3,752 |
| 2022-11-24 | 8,310.00 | 8,440.00 | 8,280.00 | 8,320.00 | 6,509.28 | 7,543 |
| 2022-11-23 | 8,220.00 | 8,290.00 | 8,150.00 | 8,260.00 | 6,462.34 | 7,772 |
| 2022-11-22 | 8,110.00 | 8,290.00 | 8,110.00 | 8,220.00 | 6,431.04 | 5,399 |
| 2022-11-21 | 8,170.00 | 8,200.00 | 8,110.00 | 8,180.00 | 6,399.75 | 6,933 |
| 2022-11-18 | 8,240.00 | 8,290.00 | 8,170.00 | 8,170.00 | 6,391.92 | 5,716 |
| 2022-11-17 | 8,300.00 | 8,300.00 | 8,170.00 | 8,250.00 | 6,454.51 | 6,487 |
| 2022-11-16 | 8,200.00 | 8,300.00 | 8,200.00 | 8,280.00 | 6,477.98 | 8,661 |
| 2022-11-15 | 8,140.00 | 8,250.00 | 8,140.00 | 8,200.00 | 6,415.39 | 27,170 |
| 2022-11-14 | 8,100.00 | 8,160.00 | 8,020.00 | 8,140.00 | 6,368.45 | 5,350 |
| 2022-11-11 | 8,030.00 | 8,070.00 | 7,970.00 | 8,000.00 | 6,258.92 | 9,725 |
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.