Motonic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 10,180.00 | 10,340.00 | 10,080.00 | 10,270.00 | 10,270.00 | 26,846 |
| 2026-01-19 | 10,140.00 | 10,230.00 | 10,100.00 | 10,180.00 | 10,180.00 | 21,237 |
| 2026-01-16 | 10,170.00 | 10,340.00 | 10,130.00 | 10,130.00 | 10,130.00 | 31,120 |
| 2026-01-15 | 10,290.00 | 10,300.00 | 10,040.00 | 10,180.00 | 10,180.00 | 21,490 |
| 2026-01-14 | 10,100.00 | 10,250.00 | 10,010.00 | 10,190.00 | 10,190.00 | 32,362 |
| 2026-01-13 | 10,060.00 | 10,100.00 | 9,930.00 | 10,090.00 | 10,090.00 | 19,372 |
| 2026-01-12 | 9,900.00 | 10,020.00 | 9,890.00 | 9,920.00 | 9,920.00 | 13,266 |
| 2026-01-09 | 10,080.00 | 10,080.00 | 9,850.00 | 9,960.00 | 9,960.00 | 21,036 |
| 2026-01-08 | 10,100.00 | 10,100.00 | 9,860.00 | 9,970.00 | 9,970.00 | 51,976 |
| 2026-01-07 | 10,090.00 | 10,190.00 | 10,090.00 | 10,110.00 | 10,110.00 | 26,843 |
| 2026-01-06 | 10,150.00 | 10,170.00 | 10,070.00 | 10,090.00 | 10,090.00 | 20,979 |
| 2026-01-05 | 10,200.00 | 10,200.00 | 10,060.00 | 10,090.00 | 10,090.00 | 27,143 |
| 2026-01-02 | 10,400.00 | 10,510.00 | 10,100.00 | 10,100.00 | 10,100.00 | 45,497 |
| 2025-12-30 | 10,580.00 | 10,580.00 | 10,390.00 | 10,400.00 | 10,400.00 | 44,508 |
| 2025-12-29 | 11,140.00 | 11,190.00 | 10,530.00 | 10,580.00 | 10,580.00 | 78,872 |
| 2025-12-26 | 11,650.00 | 11,650.00 | 11,320.00 | 11,400.00 | 10,610.00 | 99,581 |
| 2025-12-24 | 11,470.00 | 11,780.00 | 11,460.00 | 11,650.00 | 10,842.68 | 113,922 |
| 2025-12-23 | 11,620.00 | 11,640.00 | 11,460.00 | 11,560.00 | 10,758.91 | 37,489 |
| 2025-12-22 | 11,450.00 | 11,740.00 | 11,380.00 | 11,620.00 | 10,814.75 | 75,708 |
| 2025-12-19 | 11,400.00 | 11,500.00 | 11,220.00 | 11,500.00 | 10,703.07 | 28,669 |
| 2025-12-18 | 11,420.00 | 11,420.00 | 11,210.00 | 11,290.00 | 10,507.62 | 23,056 |
| 2025-12-17 | 11,400.00 | 11,450.00 | 11,230.00 | 11,420.00 | 10,628.61 | 36,266 |
| 2025-12-16 | 11,520.00 | 11,520.00 | 11,240.00 | 11,440.00 | 10,647.23 | 68,023 |
| 2025-12-15 | 11,440.00 | 11,560.00 | 11,380.00 | 11,450.00 | 10,656.54 | 77,754 |
| 2025-12-12 | 11,390.00 | 11,470.00 | 11,350.00 | 11,450.00 | 10,656.54 | 42,568 |
| 2025-12-11 | 11,380.00 | 11,450.00 | 11,290.00 | 11,380.00 | 10,591.39 | 32,318 |
| 2025-12-10 | 11,450.00 | 11,470.00 | 11,280.00 | 11,380.00 | 10,591.39 | 34,430 |
| 2025-12-09 | 11,390.00 | 11,450.00 | 11,310.00 | 11,450.00 | 10,656.54 | 65,747 |
| 2025-12-08 | 11,430.00 | 11,490.00 | 11,290.00 | 11,390.00 | 10,600.69 | 25,422 |
| 2025-12-05 | 11,240.00 | 11,430.00 | 11,180.00 | 11,430.00 | 10,637.92 | 36,413 |
| 2025-12-04 | 11,400.00 | 11,430.00 | 11,160.00 | 11,240.00 | 10,461.09 | 22,112 |
| 2025-12-03 | 11,380.00 | 11,410.00 | 11,280.00 | 11,400.00 | 10,610.00 | 23,264 |
| 2025-12-02 | 11,070.00 | 11,400.00 | 11,000.00 | 11,380.00 | 10,591.39 | 65,549 |
| 2025-12-01 | 10,830.00 | 11,100.00 | 10,810.00 | 11,070.00 | 10,302.87 | 31,559 |
| 2025-11-28 | 10,740.00 | 10,860.00 | 10,730.00 | 10,830.00 | 10,079.50 | 18,977 |
| 2025-11-27 | 10,720.00 | 10,900.00 | 10,680.00 | 10,770.00 | 10,023.66 | 20,453 |
| 2025-11-26 | 10,530.00 | 10,720.00 | 10,430.00 | 10,720.00 | 9,977.12 | 30,482 |
| 2025-11-25 | 10,480.00 | 10,550.00 | 10,390.00 | 10,480.00 | 9,753.75 | 35,598 |
| 2025-11-24 | 10,480.00 | 10,480.00 | 10,380.00 | 10,470.00 | 9,744.45 | 12,290 |
| 2025-11-21 | 10,530.00 | 10,590.00 | 10,350.00 | 10,480.00 | 9,753.75 | 32,269 |
| 2025-11-20 | 10,570.00 | 10,690.00 | 10,570.00 | 10,590.00 | 9,856.13 | 54,597 |
| 2025-11-19 | 10,570.00 | 10,640.00 | 10,500.00 | 10,590.00 | 9,856.13 | 35,523 |
| 2025-11-18 | 10,750.00 | 10,760.00 | 10,560.00 | 10,600.00 | 9,865.44 | 62,117 |
| 2025-11-17 | 10,870.00 | 10,900.00 | 10,710.00 | 10,750.00 | 10,005.04 | 27,993 |
| 2025-11-14 | 10,760.00 | 10,880.00 | 10,720.00 | 10,870.00 | 10,116.73 | 36,024 |
| 2025-11-13 | 11,040.00 | 11,050.00 | 10,840.00 | 10,860.00 | 10,107.42 | 32,803 |
| 2025-11-12 | 10,920.00 | 11,070.00 | 10,800.00 | 11,040.00 | 10,274.95 | 66,154 |
| 2025-11-11 | 10,950.00 | 10,970.00 | 10,770.00 | 10,910.00 | 10,153.96 | 35,992 |
| 2025-11-10 | 10,480.00 | 11,000.00 | 10,390.00 | 10,910.00 | 10,153.96 | 114,363 |
| 2025-11-07 | 10,360.00 | 10,510.00 | 10,330.00 | 10,480.00 | 9,753.75 | 21,816 |
| 2025-11-06 | 10,200.00 | 10,530.00 | 10,160.00 | 10,500.00 | 9,772.37 | 35,824 |
| 2025-11-05 | 10,340.00 | 10,340.00 | 10,090.00 | 10,200.00 | 9,493.16 | 49,154 |
| 2025-11-04 | 10,380.00 | 10,380.00 | 10,260.00 | 10,350.00 | 9,632.76 | 25,841 |
| 2025-11-03 | 10,590.00 | 10,650.00 | 10,310.00 | 10,370.00 | 9,651.38 | 75,952 |
| 2025-10-31 | 10,530.00 | 10,590.00 | 10,420.00 | 10,590.00 | 9,856.13 | 29,050 |
| 2025-10-30 | 10,740.00 | 10,740.00 | 10,450.00 | 10,520.00 | 9,790.98 | 41,192 |
| 2025-10-29 | 10,520.00 | 10,580.00 | 10,410.00 | 10,530.00 | 9,800.29 | 26,924 |
| 2025-10-28 | 10,510.00 | 10,520.00 | 10,390.00 | 10,510.00 | 9,781.68 | 14,418 |
| 2025-10-27 | 10,450.00 | 10,520.00 | 10,340.00 | 10,510.00 | 9,781.68 | 62,981 |
| 2025-10-24 | 10,580.00 | 10,610.00 | 10,440.00 | 10,470.00 | 9,744.45 | 20,824 |
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.