Motonic historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	10,550.00	10,550.00	10,250.00	10,450.00	7,886.31	43,514
2021-11-18	10,500.00	10,500.00	10,250.00	10,450.00	7,886.31	26,075
2021-11-17	10,700.00	10,700.00	10,350.00	10,550.00	7,961.78	33,061
2021-11-16	10,650.00	10,650.00	10,450.00	10,600.00	7,999.51	21,461
2021-11-15	10,700.00	10,750.00	10,600.00	10,650.00	8,037.24	16,592
2021-11-12	10,350.00	10,700.00	10,350.00	10,600.00	7,999.51	13,064
2021-11-11	10,400.00	10,650.00	10,300.00	10,450.00	7,886.31	45,404
2021-11-10	10,850.00	10,900.00	10,600.00	10,650.00	8,037.24	28,193
2021-11-09	10,900.00	11,050.00	10,800.00	10,950.00	8,263.64	15,729
2021-11-08	10,800.00	10,950.00	10,650.00	10,950.00	8,263.64	35,814
2021-11-05	11,050.00	11,100.00	10,850.00	10,900.00	8,225.91	21,389
2021-11-04	11,000.00	11,200.00	10,900.00	11,000.00	8,301.38	47,453
2021-11-03	11,000.00	11,050.00	10,850.00	11,000.00	8,301.38	32,859
2021-11-02	11,050.00	11,150.00	10,950.00	10,950.00	8,263.64	22,507
2021-11-01	11,300.00	11,300.00	11,000.00	11,050.00	8,339.11	20,385
2021-10-29	11,200.00	11,350.00	11,000.00	11,100.00	8,376.85	39,317
2021-10-28	11,150.00	11,200.00	11,050.00	11,150.00	8,414.58	35,871
2021-10-27	11,100.00	11,300.00	11,100.00	11,150.00	8,414.58	40,524
2021-10-26	11,250.00	11,250.00	11,050.00	11,150.00	8,414.58	29,010
2021-10-25	10,950.00	11,200.00	10,950.00	11,150.00	8,414.58	26,607
2021-10-22	11,000.00	11,100.00	10,850.00	11,050.00	8,339.11	25,838
2021-10-21	11,000.00	11,050.00	10,850.00	10,950.00	8,263.64	32,957
2021-10-20	11,350.00	11,350.00	10,900.00	11,050.00	8,339.11	49,397

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.