Motonic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 9,790.00 | 9,800.00 | 9,650.00 | 9,780.00 | 9,780.00 | 13,306 |
| 2026-07-15 | 9,850.00 | 9,880.00 | 9,690.00 | 9,690.00 | 9,690.00 | 20,650 |
| 2026-07-14 | 9,720.00 | 9,830.00 | 9,680.00 | 9,720.00 | 9,720.00 | 9,912 |
| 2026-07-13 | 9,870.00 | 9,980.00 | 9,580.00 | 9,790.00 | 9,790.00 | 29,617 |
| 2026-07-10 | 9,640.00 | 10,000.00 | 9,640.00 | 9,830.00 | 9,830.00 | 18,190 |
| 2026-07-09 | 9,880.00 | 9,980.00 | 9,630.00 | 9,640.00 | 9,640.00 | 40,122 |
| 2026-07-08 | 9,990.00 | 10,030.00 | 9,820.00 | 9,820.00 | 9,820.00 | 19,119 |
| 2026-07-07 | 10,050.00 | 10,080.00 | 9,770.00 | 10,080.00 | 10,080.00 | 31,594 |
| 2026-07-06 | 10,140.00 | 10,140.00 | 9,920.00 | 9,970.00 | 9,970.00 | 26,607 |
| 2026-07-03 | 9,990.00 | 10,090.00 | 9,870.00 | 10,050.00 | 10,050.00 | 19,279 |
| 2026-07-02 | 9,870.00 | 10,090.00 | 9,770.00 | 9,990.00 | 9,990.00 | 21,660 |
| 2026-07-01 | 9,890.00 | 9,980.00 | 9,760.00 | 9,880.00 | 9,880.00 | 8,671 |
| 2026-06-30 | 9,760.00 | 9,920.00 | 9,620.00 | 9,810.00 | 9,810.00 | 7,653 |
| 2026-06-29 | 9,470.00 | 9,750.00 | 9,470.00 | 9,710.00 | 9,710.00 | 8,127 |
| 2026-06-26 | 9,500.00 | 10,000.00 | 9,290.00 | 9,460.00 | 9,460.00 | 32,140 |
| 2026-06-25 | 9,630.00 | 10,000.00 | 9,470.00 | 9,520.00 | 9,520.00 | 26,226 |
| 2026-06-24 | 9,610.00 | 9,720.00 | 9,430.00 | 9,630.00 | 9,630.00 | 21,290 |
| 2026-06-23 | 9,860.00 | 9,880.00 | 9,490.00 | 9,490.00 | 9,490.00 | 41,215 |
| 2026-06-22 | 9,860.00 | 10,110.00 | 9,800.00 | 9,810.00 | 9,810.00 | 24,562 |
| 2026-06-19 | 10,030.00 | 10,030.00 | 9,840.00 | 9,860.00 | 9,860.00 | 27,863 |
| 2026-06-18 | 10,240.00 | 10,240.00 | 9,970.00 | 10,010.00 | 10,010.00 | 15,264 |
| 2026-06-17 | 10,090.00 | 10,320.00 | 10,000.00 | 10,180.00 | 10,180.00 | 13,930 |
| 2026-06-16 | 10,290.00 | 10,290.00 | 10,010.00 | 10,180.00 | 10,180.00 | 44,985 |
| 2026-06-15 | 10,160.00 | 10,320.00 | 10,090.00 | 10,140.00 | 10,140.00 | 13,237 |
| 2026-06-12 | 9,960.00 | 10,310.00 | 9,960.00 | 10,140.00 | 10,140.00 | 31,081 |
| 2026-06-11 | 9,980.00 | 10,080.00 | 9,900.00 | 9,940.00 | 9,940.00 | 9,697 |
| 2026-06-10 | 10,100.00 | 10,160.00 | 9,860.00 | 9,990.00 | 9,990.00 | 34,654 |
| 2026-06-09 | 9,710.00 | 10,100.00 | 9,710.00 | 10,100.00 | 10,100.00 | 44,531 |
| 2026-06-08 | 9,590.00 | 9,960.00 | 9,580.00 | 9,700.00 | 9,700.00 | 37,174 |
| 2026-06-05 | 10,190.00 | 10,190.00 | 9,890.00 | 9,970.00 | 9,970.00 | 41,586 |
| 2026-06-04 | 10,010.00 | 10,170.00 | 10,010.00 | 10,060.00 | 10,060.00 | 17,007 |
| 2026-06-02 | 9,990.00 | 10,080.00 | 9,810.00 | 9,960.00 | 9,960.00 | 37,313 |
| 2026-06-01 | 10,070.00 | 10,260.00 | 9,900.00 | 9,910.00 | 9,910.00 | 47,423 |
| 2026-05-29 | 10,120.00 | 10,190.00 | 10,010.00 | 10,050.00 | 10,050.00 | 19,459 |
| 2026-05-28 | 10,200.00 | 10,230.00 | 10,050.00 | 10,080.00 | 10,080.00 | 23,675 |
| 2026-05-27 | 10,290.00 | 10,400.00 | 10,150.00 | 10,180.00 | 10,180.00 | 28,052 |
| 2026-05-26 | 10,520.00 | 10,830.00 | 10,210.00 | 10,230.00 | 10,230.00 | 50,744 |
| 2026-05-22 | 10,510.00 | 10,520.00 | 9,850.00 | 10,520.00 | 10,520.00 | 43,716 |
| 2026-05-21 | 10,450.00 | 10,550.00 | 10,350.00 | 10,370.00 | 10,370.00 | 19,161 |
| 2026-05-20 | 10,400.00 | 10,540.00 | 10,200.00 | 10,310.00 | 10,310.00 | 30,146 |
| 2026-05-19 | 10,540.00 | 10,610.00 | 10,360.00 | 10,430.00 | 10,430.00 | 34,682 |
| 2026-05-18 | 10,520.00 | 10,610.00 | 10,270.00 | 10,610.00 | 10,610.00 | 48,134 |
| 2026-05-15 | 10,550.00 | 10,840.00 | 10,510.00 | 10,590.00 | 10,590.00 | 44,329 |
| 2026-05-14 | 10,550.00 | 11,160.00 | 10,500.00 | 10,560.00 | 10,560.00 | 27,330 |
| 2026-05-13 | 10,600.00 | 10,750.00 | 10,540.00 | 10,540.00 | 10,540.00 | 31,066 |
| 2026-05-12 | 10,860.00 | 10,960.00 | 10,610.00 | 10,630.00 | 10,630.00 | 47,337 |
| 2026-05-11 | 11,080.00 | 11,080.00 | 10,840.00 | 10,880.00 | 10,880.00 | 24,247 |
| 2026-05-08 | 10,940.00 | 10,990.00 | 10,820.00 | 10,910.00 | 10,910.00 | 22,491 |
| 2026-05-07 | 10,950.00 | 10,970.00 | 10,890.00 | 10,900.00 | 10,900.00 | 17,037 |
| 2026-05-06 | 11,020.00 | 11,030.00 | 10,860.00 | 10,890.00 | 10,890.00 | 23,653 |
| 2026-05-04 | 11,100.00 | 11,160.00 | 10,800.00 | 10,970.00 | 10,970.00 | 25,344 |
| 2026-04-30 | 11,290.00 | 11,300.00 | 11,010.00 | 11,020.00 | 11,020.00 | 53,587 |
| 2026-04-29 | 11,190.00 | 11,240.00 | 11,100.00 | 11,210.00 | 11,210.00 | 15,914 |
| 2026-04-28 | 11,200.00 | 11,230.00 | 11,060.00 | 11,220.00 | 11,220.00 | 17,020 |
| 2026-04-27 | 11,040.00 | 11,180.00 | 11,010.00 | 11,090.00 | 11,090.00 | 47,013 |
| 2026-04-24 | 10,940.00 | 11,000.00 | 10,900.00 | 10,990.00 | 10,990.00 | 19,663 |
| 2026-04-23 | 10,980.00 | 11,030.00 | 10,890.00 | 10,900.00 | 10,900.00 | 17,867 |
| 2026-04-22 | 10,870.00 | 11,060.00 | 10,820.00 | 10,980.00 | 10,980.00 | 19,064 |
| 2026-04-21 | 11,000.00 | 11,080.00 | 10,900.00 | 10,960.00 | 10,960.00 | 19,071 |
| 2026-04-20 | 11,080.00 | 11,100.00 | 10,950.00 | 10,950.00 | 10,950.00 | 22,631 |
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.