Motonic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 11,080.00 | 11,100.00 | 10,950.00 | 10,950.00 | 10,950.00 | 22,631 |
| 2026-04-17 | 11,080.00 | 11,080.00 | 10,940.00 | 11,080.00 | 11,080.00 | 16,914 |
| 2026-04-16 | 10,900.00 | 11,020.00 | 10,870.00 | 10,970.00 | 10,970.00 | 30,432 |
| 2026-04-15 | 10,900.00 | 10,990.00 | 10,830.00 | 10,850.00 | 10,850.00 | 39,368 |
| 2026-04-14 | 10,730.00 | 10,900.00 | 10,730.00 | 10,770.00 | 10,770.00 | 21,167 |
| 2026-04-13 | 10,600.00 | 10,760.00 | 10,590.00 | 10,680.00 | 10,680.00 | 14,712 |
| 2026-04-10 | 10,640.00 | 10,770.00 | 10,620.00 | 10,700.00 | 10,700.00 | 7,532 |
| 2026-04-09 | 10,800.00 | 10,800.00 | 10,540.00 | 10,590.00 | 10,590.00 | 13,481 |
| 2026-04-08 | 10,650.00 | 10,760.00 | 10,640.00 | 10,680.00 | 10,680.00 | 16,826 |
| 2026-04-07 | 10,560.00 | 10,680.00 | 10,520.00 | 10,540.00 | 10,540.00 | 9,539 |
| 2026-04-06 | 10,680.00 | 10,730.00 | 10,500.00 | 10,580.00 | 10,580.00 | 39,861 |
| 2026-04-03 | 10,820.00 | 10,820.00 | 10,590.00 | 10,760.00 | 10,760.00 | 22,087 |
| 2026-04-02 | 10,950.00 | 11,000.00 | 10,560.00 | 10,620.00 | 10,620.00 | 30,256 |
| 2026-04-01 | 10,660.00 | 10,880.00 | 10,660.00 | 10,880.00 | 10,880.00 | 18,947 |
| 2026-03-31 | 10,600.00 | 10,750.00 | 10,480.00 | 10,530.00 | 10,530.00 | 26,833 |
| 2026-03-30 | 10,680.00 | 10,690.00 | 10,460.00 | 10,550.00 | 10,550.00 | 28,197 |
| 2026-03-27 | 10,670.00 | 10,770.00 | 10,560.00 | 10,760.00 | 10,760.00 | 17,575 |
| 2026-03-26 | 10,910.00 | 10,920.00 | 10,740.00 | 10,740.00 | 10,740.00 | 14,197 |
| 2026-03-25 | 10,850.00 | 10,930.00 | 10,800.00 | 10,910.00 | 10,910.00 | 17,287 |
| 2026-03-24 | 10,910.00 | 10,910.00 | 10,660.00 | 10,800.00 | 10,800.00 | 23,200 |
| 2026-03-23 | 10,830.00 | 10,830.00 | 10,590.00 | 10,700.00 | 10,700.00 | 45,235 |
| 2026-03-20 | 10,950.00 | 10,950.00 | 10,770.00 | 10,870.00 | 10,870.00 | 41,932 |
| 2026-03-19 | 10,930.00 | 10,930.00 | 10,770.00 | 10,880.00 | 10,880.00 | 34,949 |
| 2026-03-18 | 11,180.00 | 11,180.00 | 10,950.00 | 11,000.00 | 11,000.00 | 49,746 |
| 2026-03-17 | 11,130.00 | 11,150.00 | 10,920.00 | 11,020.00 | 11,020.00 | 52,634 |
| 2026-03-16 | 11,230.00 | 11,290.00 | 10,920.00 | 11,020.00 | 11,020.00 | 58,467 |
| 2026-03-13 | 10,920.00 | 11,300.00 | 10,880.00 | 11,170.00 | 11,170.00 | 40,746 |
| 2026-03-12 | 11,140.00 | 11,310.00 | 11,070.00 | 11,190.00 | 11,190.00 | 66,732 |
| 2026-03-11 | 10,550.00 | 11,980.00 | 10,430.00 | 11,260.00 | 11,260.00 | 388,653 |
| 2026-03-10 | 10,450.00 | 10,450.00 | 10,240.00 | 10,300.00 | 10,300.00 | 31,429 |
| 2026-03-09 | 10,310.00 | 10,430.00 | 10,120.00 | 10,280.00 | 10,280.00 | 32,887 |
| 2026-03-06 | 10,640.00 | 10,720.00 | 10,300.00 | 10,600.00 | 10,600.00 | 28,404 |
| 2026-03-05 | 10,370.00 | 10,650.00 | 10,310.00 | 10,650.00 | 10,650.00 | 36,100 |
| 2026-03-04 | 10,650.00 | 10,700.00 | 9,880.00 | 9,970.00 | 9,970.00 | 102,523 |
| 2026-03-03 | 10,970.00 | 11,140.00 | 10,750.00 | 10,750.00 | 10,750.00 | 55,418 |
| 2026-02-27 | 11,220.00 | 11,270.00 | 11,000.00 | 11,220.00 | 11,220.00 | 75,938 |
| 2026-02-26 | 11,530.00 | 11,610.00 | 11,120.00 | 11,210.00 | 11,210.00 | 56,378 |
| 2026-02-25 | 11,250.00 | 11,500.00 | 11,210.00 | 11,440.00 | 11,440.00 | 62,151 |
| 2026-02-24 | 11,420.00 | 11,420.00 | 11,050.00 | 11,230.00 | 11,230.00 | 79,019 |
| 2026-02-23 | 11,590.00 | 11,590.00 | 11,140.00 | 11,450.00 | 11,450.00 | 86,915 |
| 2026-02-20 | 11,190.00 | 11,190.00 | 10,930.00 | 11,140.00 | 11,140.00 | 51,062 |
| 2026-02-19 | 11,110.00 | 11,190.00 | 10,920.00 | 11,190.00 | 11,190.00 | 49,083 |
| 2026-02-13 | 10,870.00 | 10,970.00 | 10,810.00 | 10,860.00 | 10,860.00 | 47,501 |
| 2026-02-12 | 10,630.00 | 10,930.00 | 10,610.00 | 10,870.00 | 10,870.00 | 66,608 |
| 2026-02-11 | 10,490.00 | 10,660.00 | 10,460.00 | 10,600.00 | 10,600.00 | 27,810 |
| 2026-02-10 | 10,440.00 | 10,490.00 | 10,360.00 | 10,470.00 | 10,470.00 | 38,427 |
| 2026-02-09 | 10,290.00 | 10,400.00 | 10,280.00 | 10,390.00 | 10,390.00 | 26,420 |
| 2026-02-06 | 10,300.00 | 10,320.00 | 10,030.00 | 10,290.00 | 10,290.00 | 38,441 |
| 2026-02-05 | 10,420.00 | 10,500.00 | 10,330.00 | 10,380.00 | 10,380.00 | 23,014 |
| 2026-02-04 | 10,370.00 | 10,520.00 | 10,300.00 | 10,420.00 | 10,420.00 | 55,735 |
| 2026-02-03 | 10,460.00 | 10,570.00 | 10,250.00 | 10,260.00 | 10,260.00 | 64,100 |
| 2026-02-02 | 10,300.00 | 10,590.00 | 10,200.00 | 10,460.00 | 10,460.00 | 79,457 |
| 2026-01-30 | 10,240.00 | 10,380.00 | 10,160.00 | 10,350.00 | 10,350.00 | 47,210 |
| 2026-01-29 | 10,320.00 | 10,320.00 | 10,090.00 | 10,250.00 | 10,250.00 | 32,598 |
| 2026-01-28 | 10,200.00 | 10,260.00 | 10,060.00 | 10,250.00 | 10,250.00 | 33,227 |
| 2026-01-27 | 10,240.00 | 10,240.00 | 10,020.00 | 10,130.00 | 10,130.00 | 41,639 |
| 2026-01-26 | 10,310.00 | 10,330.00 | 10,220.00 | 10,270.00 | 10,270.00 | 18,424 |
| 2026-01-23 | 10,290.00 | 10,340.00 | 10,200.00 | 10,220.00 | 10,220.00 | 29,726 |
| 2026-01-22 | 10,220.00 | 10,400.00 | 10,190.00 | 10,190.00 | 10,190.00 | 32,813 |
| 2026-01-21 | 10,190.00 | 10,300.00 | 10,100.00 | 10,230.00 | 10,230.00 | 33,756 |
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.