Motonic historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	9,110.00	9,110.00	8,980.00	9,050.00	7,080.40	26,674
2022-02-16	9,050.00	9,100.00	9,010.00	9,020.00	7,056.93	14,264
2022-02-15	8,900.00	9,090.00	8,900.00	8,910.00	6,970.87	18,748
2022-02-14	8,940.00	9,130.00	8,940.00	9,050.00	7,080.40	21,336
2022-02-11	9,240.00	9,240.00	9,100.00	9,150.00	7,158.64	9,886
2022-02-10	9,260.00	9,370.00	9,140.00	9,300.00	7,276.00	30,064
2022-02-09	9,110.00	9,190.00	9,100.00	9,160.00	7,166.46	7,825
2022-02-08	9,270.00	9,300.00	8,940.00	9,060.00	7,088.23	19,400
2022-02-07	9,120.00	9,290.00	9,050.00	9,260.00	7,244.70	12,593
2022-02-04	9,050.00	9,200.00	9,040.00	9,120.00	7,135.17	11,844
2022-02-03	9,200.00	9,270.00	9,070.00	9,120.00	7,135.17	14,316
2022-01-28	8,550.00	9,070.00	8,550.00	9,060.00	7,088.23	31,448
2022-01-27	8,860.00	8,970.00	8,500.00	8,600.00	6,728.34	64,343
2022-01-26	8,760.00	8,980.00	8,760.00	8,950.00	7,002.17	17,379
2022-01-25	9,220.00	9,300.00	8,810.00	8,840.00	6,916.11	82,027
2022-01-24	9,450.00	9,550.00	9,310.00	9,330.00	7,299.47	24,776
2022-01-21	9,760.00	9,760.00	9,540.00	9,590.00	7,502.88	13,610
2022-01-20	9,480.00	9,620.00	9,390.00	9,620.00	7,526.35	24,678
2022-01-19	9,490.00	9,490.00	9,380.00	9,430.00	7,377.70	30,798
2022-01-18	9,500.00	9,600.00	9,450.00	9,490.00	7,424.64	25,980
2022-01-17	9,730.00	9,870.00	9,530.00	9,530.00	7,455.94	43,361
2022-01-14	9,850.00	9,940.00	9,780.00	9,810.00	7,675.00	34,151
2022-01-13	10,050.00	10,050.00	9,930.00	9,940.00	7,776.71	19,952
2022-01-12	9,970.00	10,050.00	9,950.00	10,000.00	7,823.65	44,719
2022-01-11	10,000.00	10,000.00	9,850.00	9,970.00	7,800.18	40,472
2022-01-10	10,200.00	10,200.00	9,970.00	10,000.00	7,823.65	64,002
2022-01-07	10,200.00	10,300.00	10,150.00	10,200.00	7,980.12	35,580
2022-01-06	10,200.00	10,300.00	10,150.00	10,200.00	7,980.12	27,192
2022-01-05	10,500.00	10,500.00	10,200.00	10,350.00	8,097.48	37,421
2022-01-04	10,550.00	10,600.00	10,450.00	10,500.00	8,214.83	25,565
2022-01-03	10,600.00	10,650.00	10,400.00	10,550.00	8,253.95	29,821
2021-12-30	10,950.00	11,000.00	10,500.00	10,600.00	8,293.07	78,984
2021-12-29	11,100.00	11,100.00	10,800.00	11,000.00	8,606.02	74,776
2021-12-28	11,200.00	11,500.00	11,150.00	11,300.00	8,527.78	221,787
2021-12-27	10,850.00	11,100.00	10,650.00	11,100.00	8,376.85	68,313
2021-12-24	10,650.00	10,800.00	10,600.00	10,750.00	8,112.71	38,860
2021-12-23	10,750.00	10,800.00	10,600.00	10,600.00	7,999.51	19,665
2021-12-22	10,750.00	10,900.00	10,650.00	10,700.00	8,074.98	27,453
2021-12-21	10,500.00	10,950.00	10,450.00	10,800.00	8,150.44	38,537
2021-12-20	10,450.00	10,650.00	10,400.00	10,550.00	7,961.78	29,361
2021-12-17	10,550.00	10,550.00	10,350.00	10,400.00	7,848.58	12,334
2021-12-16	10,350.00	10,550.00	10,350.00	10,500.00	7,924.04	21,451
2021-12-15	10,450.00	10,450.00	10,300.00	10,350.00	7,810.84	25,392
2021-12-14	10,450.00	10,500.00	10,300.00	10,450.00	7,886.31	15,407
2021-12-13	10,450.00	10,600.00	10,400.00	10,450.00	7,886.31	23,180
2021-12-10	10,400.00	10,450.00	10,300.00	10,450.00	7,886.31	15,571
2021-12-09	10,300.00	10,450.00	10,250.00	10,400.00	7,848.58	20,899
2021-12-08	10,350.00	10,400.00	10,200.00	10,250.00	7,735.38	31,296
2021-12-07	10,150.00	10,300.00	10,150.00	10,250.00	7,735.38	12,564
2021-12-06	10,100.00	10,300.00	10,000.00	10,250.00	7,735.38	26,583
2021-12-03	10,000.00	10,200.00	9,870.00	10,150.00	7,659.91	40,721
2021-12-02	9,650.00	9,950.00	9,620.00	9,930.00	7,493.88	31,630
2021-12-01	9,460.00	9,840.00	9,450.00	9,840.00	7,425.96	67,519
2021-11-30	10,000.00	10,100.00	9,490.00	9,620.00	7,259.93	137,084
2021-11-29	10,000.00	10,200.00	9,980.00	9,980.00	7,531.61	58,936
2021-11-26	10,650.00	10,700.00	10,250.00	10,300.00	7,773.11	43,999
2021-11-25	10,600.00	10,600.00	10,300.00	10,550.00	7,961.78	20,402
2021-11-24	10,450.00	10,500.00	10,350.00	10,500.00	7,924.04	14,725
2021-11-23	10,550.00	10,600.00	10,450.00	10,450.00	7,886.31	13,096
2021-11-22	10,450.00	10,550.00	10,350.00	10,550.00	7,961.78	21,403

← NewerPage 20 of 21 · 1,223 trading daysOlder →

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.