Motonic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 8,880.00 | 8,970.00 | 8,880.00 | 8,890.00 | 6,955.23 | 18,936 |
| 2022-05-16 | 8,870.00 | 8,960.00 | 8,830.00 | 8,880.00 | 6,947.40 | 9,310 |
| 2022-05-13 | 8,840.00 | 8,880.00 | 8,780.00 | 8,870.00 | 6,939.58 | 8,974 |
| 2022-05-12 | 8,970.00 | 8,970.00 | 8,790.00 | 8,790.00 | 6,876.99 | 20,211 |
| 2022-05-11 | 9,050.00 | 9,070.00 | 8,950.00 | 8,970.00 | 7,017.82 | 4,314 |
| 2022-05-10 | 8,900.00 | 9,040.00 | 8,780.00 | 8,980.00 | 7,025.64 | 10,902 |
| 2022-05-09 | 9,030.00 | 9,130.00 | 8,980.00 | 8,980.00 | 7,025.64 | 21,048 |
| 2022-05-06 | 8,930.00 | 9,250.00 | 8,930.00 | 9,060.00 | 7,088.23 | 23,522 |
| 2022-05-04 | 8,970.00 | 9,050.00 | 8,970.00 | 8,990.00 | 7,033.46 | 8,504 |
| 2022-05-03 | 9,100.00 | 9,100.00 | 8,940.00 | 8,960.00 | 7,009.99 | 22,097 |
| 2022-05-02 | 9,020.00 | 9,080.00 | 9,010.00 | 9,050.00 | 7,080.40 | 10,150 |
| 2022-04-29 | 9,080.00 | 9,140.00 | 9,080.00 | 9,100.00 | 7,119.52 | 9,886 |
| 2022-04-28 | 9,040.00 | 9,090.00 | 9,040.00 | 9,080.00 | 7,103.88 | 7,919 |
| 2022-04-27 | 9,100.00 | 9,100.00 | 8,960.00 | 9,040.00 | 7,072.58 | 15,580 |
| 2022-04-26 | 9,020.00 | 9,180.00 | 9,010.00 | 9,110.00 | 7,127.35 | 10,980 |
| 2022-04-25 | 9,130.00 | 9,200.00 | 8,950.00 | 9,020.00 | 7,056.93 | 34,206 |
| 2022-04-22 | 9,300.00 | 9,300.00 | 9,200.00 | 9,230.00 | 7,221.23 | 9,861 |
| 2022-04-21 | 9,240.00 | 9,330.00 | 9,220.00 | 9,320.00 | 7,291.64 | 16,329 |
| 2022-04-20 | 9,230.00 | 9,310.00 | 9,230.00 | 9,260.00 | 7,244.70 | 11,967 |
| 2022-04-19 | 9,110.00 | 9,420.00 | 9,110.00 | 9,260.00 | 7,244.70 | 20,426 |
| 2022-04-18 | 9,160.00 | 9,160.00 | 9,070.00 | 9,110.00 | 7,127.35 | 11,074 |
| 2022-04-15 | 9,330.00 | 9,330.00 | 9,120.00 | 9,170.00 | 7,174.29 | 53,285 |
| 2022-04-14 | 9,280.00 | 9,380.00 | 9,200.00 | 9,340.00 | 7,307.29 | 18,266 |
| 2022-04-13 | 9,140.00 | 9,270.00 | 9,140.00 | 9,210.00 | 7,205.58 | 13,553 |
| 2022-04-12 | 9,300.00 | 9,310.00 | 9,170.00 | 9,190.00 | 7,189.94 | 14,476 |
| 2022-04-11 | 9,340.00 | 9,410.00 | 9,330.00 | 9,370.00 | 7,330.76 | 5,315 |
| 2022-04-08 | 9,290.00 | 9,380.00 | 9,230.00 | 9,340.00 | 7,307.29 | 10,687 |
| 2022-04-07 | 9,340.00 | 9,340.00 | 9,180.00 | 9,220.00 | 7,213.41 | 12,773 |
| 2022-04-06 | 9,430.00 | 9,430.00 | 9,290.00 | 9,350.00 | 7,315.11 | 22,564 |
| 2022-04-05 | 9,400.00 | 9,450.00 | 9,350.00 | 9,430.00 | 7,377.70 | 12,802 |
| 2022-04-04 | 9,470.00 | 9,470.00 | 9,360.00 | 9,430.00 | 7,377.70 | 15,636 |
| 2022-04-01 | 9,550.00 | 9,550.00 | 9,420.00 | 9,470.00 | 7,409.00 | 10,428 |
| 2022-03-31 | 9,490.00 | 9,630.00 | 9,460.00 | 9,550.00 | 7,471.59 | 26,182 |
| 2022-03-30 | 9,330.00 | 9,500.00 | 9,330.00 | 9,500.00 | 7,432.47 | 24,158 |
| 2022-03-29 | 9,280.00 | 9,360.00 | 9,280.00 | 9,330.00 | 7,299.47 | 12,397 |
| 2022-03-28 | 9,290.00 | 9,320.00 | 9,240.00 | 9,320.00 | 7,291.64 | 14,993 |
| 2022-03-25 | 9,190.00 | 9,260.00 | 9,180.00 | 9,240.00 | 7,229.05 | 16,322 |
| 2022-03-24 | 9,120.00 | 9,170.00 | 9,110.00 | 9,160.00 | 7,166.46 | 11,812 |
| 2022-03-23 | 9,110.00 | 9,180.00 | 9,110.00 | 9,160.00 | 7,166.46 | 11,724 |
| 2022-03-22 | 9,060.00 | 9,140.00 | 9,050.00 | 9,100.00 | 7,119.52 | 4,925 |
| 2022-03-21 | 9,100.00 | 9,170.00 | 9,040.00 | 9,050.00 | 7,080.40 | 17,521 |
| 2022-03-18 | 9,020.00 | 9,110.00 | 9,000.00 | 9,100.00 | 7,119.52 | 22,654 |
| 2022-03-17 | 8,960.00 | 9,170.00 | 8,910.00 | 9,020.00 | 7,056.93 | 31,716 |
| 2022-03-16 | 8,930.00 | 8,930.00 | 8,790.00 | 8,870.00 | 6,939.58 | 7,132 |
| 2022-03-15 | 8,840.00 | 8,920.00 | 8,820.00 | 8,840.00 | 6,916.11 | 9,219 |
| 2022-03-14 | 8,930.00 | 8,980.00 | 8,810.00 | 8,840.00 | 6,916.11 | 10,678 |
| 2022-03-11 | 8,850.00 | 8,980.00 | 8,850.00 | 8,930.00 | 6,986.52 | 7,924 |
| 2022-03-10 | 8,850.00 | 8,970.00 | 8,850.00 | 8,900.00 | 6,963.05 | 9,127 |
| 2022-03-08 | 8,710.00 | 8,870.00 | 8,650.00 | 8,790.00 | 6,876.99 | 11,376 |
| 2022-03-07 | 8,910.00 | 8,970.00 | 8,840.00 | 8,840.00 | 6,916.11 | 13,453 |
| 2022-03-04 | 9,000.00 | 9,050.00 | 8,910.00 | 8,970.00 | 7,017.82 | 19,971 |
| 2022-03-03 | 9,000.00 | 9,060.00 | 8,950.00 | 9,020.00 | 7,056.93 | 23,184 |
| 2022-03-02 | 8,900.00 | 8,950.00 | 8,850.00 | 8,920.00 | 6,978.70 | 10,740 |
| 2022-02-28 | 8,980.00 | 8,990.00 | 8,890.00 | 8,900.00 | 6,963.05 | 6,528 |
| 2022-02-25 | 8,930.00 | 8,990.00 | 8,840.00 | 8,890.00 | 6,955.23 | 15,513 |
| 2022-02-24 | 8,810.00 | 8,920.00 | 8,650.00 | 8,920.00 | 6,978.70 | 37,726 |
| 2022-02-23 | 8,880.00 | 8,880.00 | 8,790.00 | 8,840.00 | 6,916.11 | 8,381 |
| 2022-02-22 | 8,810.00 | 9,050.00 | 8,750.00 | 8,800.00 | 6,884.81 | 23,192 |
| 2022-02-21 | 8,850.00 | 9,000.00 | 8,810.00 | 9,000.00 | 7,041.29 | 11,402 |
| 2022-02-18 | 8,960.00 | 9,000.00 | 8,900.00 | 9,000.00 | 7,041.29 | 16,039 |
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.