Motonic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 8,490.00 | 8,590.00 | 8,480.00 | 8,590.00 | 6,720.52 | 6,239 |
| 2022-08-10 | 8,410.00 | 8,490.00 | 8,380.00 | 8,480.00 | 6,634.46 | 11,824 |
| 2022-08-09 | 8,550.00 | 8,550.00 | 8,350.00 | 8,410.00 | 6,579.69 | 20,554 |
| 2022-08-08 | 8,600.00 | 8,620.00 | 8,460.00 | 8,520.00 | 6,665.75 | 10,020 |
| 2022-08-05 | 8,560.00 | 8,600.00 | 8,540.00 | 8,540.00 | 6,681.40 | 11,234 |
| 2022-08-04 | 8,710.00 | 8,710.00 | 8,460.00 | 8,520.00 | 6,665.75 | 13,114 |
| 2022-08-03 | 8,630.00 | 8,630.00 | 8,410.00 | 8,530.00 | 6,673.57 | 10,370 |
| 2022-08-02 | 8,580.00 | 8,690.00 | 8,510.00 | 8,520.00 | 6,665.75 | 8,291 |
| 2022-08-01 | 8,600.00 | 8,610.00 | 8,550.00 | 8,580.00 | 6,712.69 | 6,379 |
| 2022-07-29 | 8,650.00 | 8,660.00 | 8,550.00 | 8,600.00 | 6,728.34 | 8,750 |
| 2022-07-28 | 8,710.00 | 8,720.00 | 8,590.00 | 8,660.00 | 6,775.28 | 6,333 |
| 2022-07-27 | 8,670.00 | 8,700.00 | 8,630.00 | 8,700.00 | 6,806.58 | 8,511 |
| 2022-07-26 | 8,580.00 | 8,720.00 | 8,520.00 | 8,690.00 | 6,798.75 | 7,676 |
| 2022-07-25 | 8,720.00 | 8,780.00 | 8,720.00 | 8,740.00 | 6,837.87 | 3,124 |
| 2022-07-22 | 8,770.00 | 8,840.00 | 8,400.00 | 8,790.00 | 6,876.99 | 9,107 |
| 2022-07-21 | 8,770.00 | 8,860.00 | 8,720.00 | 8,770.00 | 6,861.34 | 3,662 |
| 2022-07-20 | 8,840.00 | 8,890.00 | 8,710.00 | 8,770.00 | 6,861.34 | 7,935 |
| 2022-07-19 | 8,800.00 | 8,870.00 | 8,750.00 | 8,830.00 | 6,908.28 | 3,603 |
| 2022-07-18 | 8,780.00 | 8,890.00 | 8,750.00 | 8,850.00 | 6,923.93 | 13,597 |
| 2022-07-15 | 8,620.00 | 8,780.00 | 8,460.00 | 8,770.00 | 6,861.34 | 31,097 |
| 2022-07-14 | 8,350.00 | 8,670.00 | 8,350.00 | 8,530.00 | 6,673.57 | 12,899 |
| 2022-07-13 | 8,350.00 | 8,570.00 | 8,350.00 | 8,450.00 | 6,610.99 | 10,775 |
| 2022-07-12 | 8,460.00 | 8,460.00 | 8,320.00 | 8,350.00 | 6,532.75 | 15,423 |
| 2022-07-11 | 8,480.00 | 8,510.00 | 8,350.00 | 8,460.00 | 6,618.81 | 6,154 |
| 2022-07-08 | 8,570.00 | 8,570.00 | 8,370.00 | 8,480.00 | 6,634.46 | 6,213 |
| 2022-07-07 | 8,490.00 | 8,510.00 | 8,340.00 | 8,490.00 | 6,642.28 | 6,891 |
| 2022-07-06 | 8,530.00 | 8,630.00 | 8,380.00 | 8,380.00 | 6,556.22 | 23,514 |
| 2022-07-05 | 8,200.00 | 8,630.00 | 8,200.00 | 8,530.00 | 6,673.57 | 24,726 |
| 2022-07-04 | 8,220.00 | 8,420.00 | 8,110.00 | 8,150.00 | 6,376.28 | 35,657 |
| 2022-07-01 | 8,230.00 | 8,480.00 | 8,040.00 | 8,210.00 | 6,423.22 | 22,606 |
| 2022-06-30 | 8,210.00 | 8,440.00 | 8,200.00 | 8,230.00 | 6,438.86 | 26,052 |
| 2022-06-29 | 8,060.00 | 8,300.00 | 8,060.00 | 8,210.00 | 6,423.22 | 8,365 |
| 2022-06-28 | 7,870.00 | 8,170.00 | 7,870.00 | 8,150.00 | 6,376.28 | 8,642 |
| 2022-06-27 | 7,800.00 | 8,060.00 | 7,800.00 | 8,020.00 | 6,274.57 | 15,508 |
| 2022-06-24 | 7,460.00 | 7,740.00 | 7,460.00 | 7,740.00 | 6,055.51 | 18,868 |
| 2022-06-23 | 7,610.00 | 7,750.00 | 7,380.00 | 7,460.00 | 5,836.44 | 77,234 |
| 2022-06-22 | 7,950.00 | 8,090.00 | 7,430.00 | 7,610.00 | 5,953.80 | 46,532 |
| 2022-06-21 | 7,890.00 | 8,010.00 | 7,780.00 | 8,010.00 | 6,266.74 | 29,347 |
| 2022-06-20 | 8,100.00 | 8,160.00 | 7,910.00 | 7,930.00 | 6,204.16 | 38,732 |
| 2022-06-17 | 8,000.00 | 8,230.00 | 8,000.00 | 8,150.00 | 6,376.28 | 20,672 |
| 2022-06-16 | 8,360.00 | 8,490.00 | 8,350.00 | 8,350.00 | 6,532.75 | 9,675 |
| 2022-06-15 | 8,440.00 | 8,540.00 | 8,350.00 | 8,350.00 | 6,532.75 | 28,830 |
| 2022-06-14 | 8,540.00 | 8,660.00 | 8,440.00 | 8,540.00 | 6,681.40 | 28,410 |
| 2022-06-13 | 8,770.00 | 8,770.00 | 8,580.00 | 8,590.00 | 6,720.52 | 31,907 |
| 2022-06-10 | 8,870.00 | 8,910.00 | 8,770.00 | 8,850.00 | 6,923.93 | 6,797 |
| 2022-06-09 | 8,950.00 | 8,950.00 | 8,830.00 | 8,870.00 | 6,939.58 | 8,745 |
| 2022-06-08 | 8,820.00 | 9,020.00 | 8,820.00 | 8,900.00 | 6,963.05 | 13,095 |
| 2022-06-07 | 8,960.00 | 9,030.00 | 8,800.00 | 8,810.00 | 6,892.64 | 14,007 |
| 2022-06-03 | 8,990.00 | 9,040.00 | 8,940.00 | 8,990.00 | 7,033.46 | 17,188 |
| 2022-06-02 | 9,010.00 | 9,090.00 | 8,920.00 | 8,950.00 | 7,002.17 | 21,226 |
| 2022-05-31 | 8,820.00 | 9,340.00 | 8,780.00 | 9,010.00 | 7,049.11 | 121,487 |
| 2022-05-30 | 8,800.00 | 8,850.00 | 8,770.00 | 8,770.00 | 6,861.34 | 11,498 |
| 2022-05-27 | 8,760.00 | 8,850.00 | 8,760.00 | 8,810.00 | 6,892.64 | 2,575 |
| 2022-05-26 | 8,810.00 | 8,840.00 | 8,750.00 | 8,760.00 | 6,853.52 | 4,421 |
| 2022-05-25 | 8,760.00 | 8,850.00 | 8,740.00 | 8,810.00 | 6,892.64 | 4,529 |
| 2022-05-24 | 8,850.00 | 8,900.00 | 8,750.00 | 8,760.00 | 6,853.52 | 15,111 |
| 2022-05-23 | 8,820.00 | 8,930.00 | 8,810.00 | 8,840.00 | 6,916.11 | 8,110 |
| 2022-05-20 | 8,840.00 | 8,940.00 | 8,820.00 | 8,860.00 | 6,931.75 | 5,721 |
| 2022-05-19 | 8,660.00 | 8,850.00 | 8,660.00 | 8,840.00 | 6,916.11 | 13,701 |
| 2022-05-18 | 8,940.00 | 9,110.00 | 8,880.00 | 8,910.00 | 6,970.87 | 12,891 |
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.