Motonic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 8,000.00 | 8,150.00 | 7,930.00 | 7,930.00 | 6,204.16 | 26,045 |
| 2022-11-09 | 7,840.00 | 7,940.00 | 7,830.00 | 7,860.00 | 6,149.39 | 5,849 |
| 2022-11-08 | 7,900.00 | 7,900.00 | 7,750.00 | 7,840.00 | 6,133.74 | 5,358 |
| 2022-11-07 | 7,760.00 | 7,790.00 | 7,710.00 | 7,750.00 | 6,063.33 | 4,173 |
| 2022-11-04 | 7,660.00 | 7,730.00 | 7,650.00 | 7,680.00 | 6,008.56 | 4,264 |
| 2022-11-03 | 7,570.00 | 7,720.00 | 7,570.00 | 7,700.00 | 6,024.21 | 7,705 |
| 2022-11-02 | 7,730.00 | 7,730.00 | 7,660.00 | 7,710.00 | 6,032.04 | 3,184 |
| 2022-11-01 | 7,730.00 | 7,730.00 | 7,590.00 | 7,690.00 | 6,016.39 | 6,398 |
| 2022-10-31 | 7,580.00 | 7,730.00 | 7,550.00 | 7,620.00 | 5,961.62 | 4,866 |
| 2022-10-28 | 7,640.00 | 7,670.00 | 7,500.00 | 7,560.00 | 5,914.68 | 9,000 |
| 2022-10-27 | 7,490.00 | 7,640.00 | 7,490.00 | 7,630.00 | 5,969.45 | 7,590 |
| 2022-10-26 | 7,590.00 | 7,680.00 | 7,470.00 | 7,470.00 | 5,844.27 | 7,597 |
| 2022-10-25 | 7,650.00 | 7,680.00 | 7,560.00 | 7,580.00 | 5,930.33 | 5,280 |
| 2022-10-24 | 7,650.00 | 7,690.00 | 7,560.00 | 7,640.00 | 5,977.27 | 6,866 |
| 2022-10-21 | 7,640.00 | 7,720.00 | 7,560.00 | 7,560.00 | 5,914.68 | 13,784 |
| 2022-10-20 | 7,620.00 | 7,700.00 | 7,560.00 | 7,640.00 | 5,977.27 | 2,705 |
| 2022-10-19 | 7,680.00 | 7,710.00 | 7,600.00 | 7,620.00 | 5,961.62 | 9,725 |
| 2022-10-18 | 7,600.00 | 7,710.00 | 7,550.00 | 7,610.00 | 5,953.80 | 10,954 |
| 2022-10-17 | 7,400.00 | 7,630.00 | 7,400.00 | 7,630.00 | 5,969.45 | 18,740 |
| 2022-10-14 | 7,480.00 | 7,610.00 | 7,480.00 | 7,500.00 | 5,867.74 | 38,392 |
| 2022-10-13 | 7,580.00 | 7,640.00 | 7,330.00 | 7,360.00 | 5,758.21 | 48,253 |
| 2022-10-12 | 7,620.00 | 7,670.00 | 7,540.00 | 7,580.00 | 5,930.33 | 36,510 |
| 2022-10-11 | 7,850.00 | 7,860.00 | 7,620.00 | 7,620.00 | 5,961.62 | 42,056 |
| 2022-10-07 | 7,840.00 | 7,920.00 | 7,790.00 | 7,850.00 | 6,141.57 | 18,089 |
| 2022-10-06 | 7,810.00 | 7,940.00 | 7,810.00 | 7,840.00 | 6,133.74 | 18,849 |
| 2022-10-05 | 7,930.00 | 8,030.00 | 7,810.00 | 7,810.00 | 6,110.27 | 16,030 |
| 2022-10-04 | 7,930.00 | 7,930.00 | 7,730.00 | 7,890.00 | 6,172.86 | 12,829 |
| 2022-09-30 | 7,760.00 | 7,790.00 | 7,620.00 | 7,730.00 | 6,047.68 | 13,392 |
| 2022-09-29 | 7,900.00 | 7,990.00 | 7,880.00 | 7,970.00 | 6,235.45 | 27,785 |
| 2022-09-28 | 8,000.00 | 8,080.00 | 7,880.00 | 7,880.00 | 6,165.04 | 15,244 |
| 2022-09-27 | 7,990.00 | 8,070.00 | 7,900.00 | 8,070.00 | 6,313.69 | 27,421 |
| 2022-09-26 | 8,040.00 | 8,260.00 | 7,910.00 | 8,030.00 | 6,282.39 | 26,039 |
| 2022-09-23 | 8,190.00 | 8,290.00 | 8,190.00 | 8,260.00 | 6,462.34 | 13,985 |
| 2022-09-22 | 8,350.00 | 8,350.00 | 8,170.00 | 8,240.00 | 6,446.69 | 10,872 |
| 2022-09-21 | 8,250.00 | 8,360.00 | 8,250.00 | 8,290.00 | 6,485.81 | 4,439 |
| 2022-09-20 | 8,270.00 | 8,380.00 | 8,270.00 | 8,340.00 | 6,524.93 | 5,779 |
| 2022-09-19 | 8,380.00 | 8,420.00 | 8,250.00 | 8,330.00 | 6,517.10 | 7,433 |
| 2022-09-16 | 8,410.00 | 8,420.00 | 8,300.00 | 8,400.00 | 6,571.87 | 7,683 |
| 2022-09-15 | 8,360.00 | 8,450.00 | 8,360.00 | 8,440.00 | 6,603.16 | 2,177 |
| 2022-09-14 | 8,400.00 | 8,450.00 | 8,310.00 | 8,350.00 | 6,532.75 | 4,463 |
| 2022-09-13 | 8,360.00 | 8,450.00 | 8,360.00 | 8,450.00 | 6,610.99 | 8,423 |
| 2022-09-08 | 8,460.00 | 8,500.00 | 8,320.00 | 8,320.00 | 6,509.28 | 8,762 |
| 2022-09-07 | 8,470.00 | 8,530.00 | 8,400.00 | 8,420.00 | 6,587.51 | 5,375 |
| 2022-09-06 | 8,500.00 | 8,540.00 | 8,390.00 | 8,530.00 | 6,673.57 | 5,980 |
| 2022-09-05 | 8,510.00 | 8,510.00 | 8,380.00 | 8,450.00 | 6,610.99 | 6,382 |
| 2022-09-02 | 8,360.00 | 8,570.00 | 8,360.00 | 8,510.00 | 6,657.93 | 4,536 |
| 2022-09-01 | 8,510.00 | 8,610.00 | 8,400.00 | 8,400.00 | 6,571.87 | 9,161 |
| 2022-08-31 | 8,530.00 | 8,530.00 | 8,450.00 | 8,500.00 | 6,650.10 | 5,213 |
| 2022-08-30 | 8,410.00 | 8,590.00 | 8,410.00 | 8,530.00 | 6,673.57 | 1,610 |
| 2022-08-29 | 8,340.00 | 8,570.00 | 8,340.00 | 8,410.00 | 6,579.69 | 10,889 |
| 2022-08-26 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 6,806.58 | 3,730 |
| 2022-08-25 | 8,760.00 | 8,770.00 | 8,620.00 | 8,720.00 | 6,822.22 | 10,009 |
| 2022-08-24 | 8,620.00 | 8,720.00 | 8,530.00 | 8,590.00 | 6,720.52 | 7,848 |
| 2022-08-23 | 8,470.00 | 8,620.00 | 8,470.00 | 8,570.00 | 6,704.87 | 9,685 |
| 2022-08-22 | 8,560.00 | 8,640.00 | 8,550.00 | 8,590.00 | 6,720.52 | 5,611 |
| 2022-08-19 | 8,850.00 | 8,920.00 | 8,650.00 | 8,670.00 | 6,783.11 | 11,358 |
| 2022-08-18 | 8,910.00 | 8,910.00 | 8,760.00 | 8,880.00 | 6,947.40 | 12,439 |
| 2022-08-17 | 8,780.00 | 8,930.00 | 8,710.00 | 8,820.00 | 6,900.46 | 24,720 |
| 2022-08-16 | 8,700.00 | 8,750.00 | 8,660.00 | 8,750.00 | 6,845.69 | 9,247 |
| 2022-08-12 | 8,600.00 | 8,670.00 | 8,580.00 | 8,650.00 | 6,767.46 | 6,688 |
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.