Motonic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 10,610.00 | 10,650.00 | 10,490.00 | 10,570.00 | 9,837.52 | 31,602 |
| 2025-10-22 | 10,450.00 | 10,640.00 | 10,450.00 | 10,610.00 | 9,874.75 | 21,137 |
| 2025-10-21 | 10,500.00 | 10,650.00 | 10,440.00 | 10,540.00 | 9,809.60 | 80,360 |
| 2025-10-20 | 10,430.00 | 10,520.00 | 10,280.00 | 10,520.00 | 9,790.98 | 57,178 |
| 2025-10-17 | 10,250.00 | 10,430.00 | 10,150.00 | 10,430.00 | 9,707.22 | 74,820 |
| 2025-10-16 | 10,430.00 | 10,440.00 | 10,230.00 | 10,270.00 | 9,558.31 | 41,546 |
| 2025-10-15 | 10,120.00 | 10,300.00 | 10,120.00 | 10,200.00 | 9,493.16 | 15,768 |
| 2025-10-14 | 10,010.00 | 10,240.00 | 10,010.00 | 10,190.00 | 9,483.85 | 36,668 |
| 2025-10-13 | 10,000.00 | 10,090.00 | 9,940.00 | 10,010.00 | 9,316.32 | 28,645 |
| 2025-10-10 | 10,260.00 | 10,380.00 | 10,080.00 | 10,110.00 | 9,409.39 | 57,135 |
| 2025-10-02 | 10,040.00 | 10,250.00 | 10,040.00 | 10,250.00 | 9,539.69 | 52,001 |
| 2025-10-01 | 10,040.00 | 10,150.00 | 10,000.00 | 10,120.00 | 9,418.70 | 32,729 |
| 2025-09-30 | 10,120.00 | 10,270.00 | 10,020.00 | 10,080.00 | 9,381.47 | 20,865 |
| 2025-09-29 | 10,050.00 | 10,180.00 | 10,020.00 | 10,180.00 | 9,474.54 | 31,624 |
| 2025-09-26 | 10,020.00 | 10,140.00 | 9,970.00 | 10,050.00 | 9,353.55 | 42,072 |
| 2025-09-25 | 10,100.00 | 10,130.00 | 10,050.00 | 10,050.00 | 9,353.55 | 29,414 |
| 2025-09-24 | 10,210.00 | 10,280.00 | 10,120.00 | 10,170.00 | 9,465.24 | 27,076 |
| 2025-09-23 | 10,280.00 | 10,280.00 | 10,160.00 | 10,280.00 | 9,567.61 | 31,242 |
| 2025-09-22 | 10,260.00 | 10,330.00 | 10,170.00 | 10,270.00 | 9,558.31 | 59,243 |
| 2025-09-19 | 10,250.00 | 10,400.00 | 10,150.00 | 10,260.00 | 9,549.00 | 63,327 |
| 2025-09-18 | 10,520.00 | 10,520.00 | 10,210.00 | 10,250.00 | 9,539.69 | 53,466 |
| 2025-09-17 | 10,600.00 | 10,640.00 | 10,420.00 | 10,460.00 | 9,735.14 | 34,552 |
| 2025-09-16 | 10,680.00 | 10,730.00 | 10,510.00 | 10,670.00 | 9,930.59 | 85,840 |
| 2025-09-15 | 10,610.00 | 10,740.00 | 10,560.00 | 10,650.00 | 9,911.97 | 43,071 |
| 2025-09-12 | 10,630.00 | 10,700.00 | 10,560.00 | 10,680.00 | 9,939.89 | 27,572 |
| 2025-09-11 | 10,620.00 | 10,650.00 | 10,520.00 | 10,630.00 | 9,893.36 | 28,389 |
| 2025-09-10 | 10,470.00 | 10,640.00 | 10,420.00 | 10,620.00 | 9,884.05 | 33,213 |
| 2025-09-09 | 10,420.00 | 10,470.00 | 10,380.00 | 10,470.00 | 9,744.45 | 23,204 |
| 2025-09-08 | 10,460.00 | 10,540.00 | 10,360.00 | 10,420.00 | 9,697.91 | 33,779 |
| 2025-09-05 | 10,610.00 | 10,610.00 | 10,470.00 | 10,550.00 | 9,818.90 | 29,188 |
| 2025-09-04 | 10,690.00 | 10,690.00 | 10,470.00 | 10,620.00 | 9,884.05 | 43,380 |
| 2025-09-03 | 10,570.00 | 10,740.00 | 10,520.00 | 10,690.00 | 9,949.20 | 67,070 |
| 2025-09-02 | 10,510.00 | 10,560.00 | 10,360.00 | 10,550.00 | 9,818.90 | 57,324 |
| 2025-09-01 | 10,300.00 | 10,650.00 | 10,300.00 | 10,420.00 | 9,697.91 | 95,777 |
| 2025-08-29 | 10,350.00 | 10,390.00 | 10,210.00 | 10,310.00 | 9,595.54 | 25,277 |
| 2025-08-28 | 10,000.00 | 10,440.00 | 9,950.00 | 10,340.00 | 9,623.46 | 118,466 |
| 2025-08-27 | 9,900.00 | 10,030.00 | 9,880.00 | 10,010.00 | 9,316.32 | 25,438 |
| 2025-08-26 | 9,900.00 | 10,010.00 | 9,820.00 | 9,900.00 | 9,213.95 | 25,646 |
| 2025-08-25 | 9,880.00 | 9,980.00 | 9,870.00 | 9,900.00 | 9,213.95 | 18,189 |
| 2025-08-22 | 9,930.00 | 10,000.00 | 9,800.00 | 9,920.00 | 9,232.56 | 25,350 |
| 2025-08-21 | 9,760.00 | 9,960.00 | 9,730.00 | 9,850.00 | 9,167.41 | 21,036 |
| 2025-08-20 | 9,940.00 | 9,940.00 | 9,590.00 | 9,760.00 | 9,083.65 | 74,318 |
| 2025-08-19 | 9,890.00 | 9,960.00 | 9,780.00 | 9,940.00 | 9,251.18 | 40,654 |
| 2025-08-18 | 10,180.00 | 10,180.00 | 9,810.00 | 10,000.00 | 9,307.02 | 66,446 |
| 2025-08-14 | 10,250.00 | 10,360.00 | 10,100.00 | 10,150.00 | 9,446.62 | 54,974 |
| 2025-08-13 | 10,290.00 | 10,330.00 | 10,170.00 | 10,250.00 | 9,539.69 | 26,064 |
| 2025-08-12 | 10,270.00 | 10,390.00 | 10,190.00 | 10,240.00 | 9,530.39 | 39,221 |
| 2025-08-11 | 10,390.00 | 10,390.00 | 10,160.00 | 10,270.00 | 9,558.31 | 46,453 |
| 2025-08-08 | 10,560.00 | 10,560.00 | 10,350.00 | 10,390.00 | 9,669.99 | 22,177 |
| 2025-08-07 | 10,650.00 | 10,650.00 | 10,510.00 | 10,560.00 | 9,828.21 | 38,543 |
| 2025-08-06 | 10,500.00 | 10,620.00 | 10,400.00 | 10,610.00 | 9,874.75 | 22,592 |
| 2025-08-05 | 10,310.00 | 10,640.00 | 10,210.00 | 10,460.00 | 9,735.14 | 32,326 |
| 2025-08-04 | 10,210.00 | 10,370.00 | 10,050.00 | 10,300.00 | 9,586.23 | 32,829 |
| 2025-08-01 | 10,480.00 | 10,480.00 | 10,110.00 | 10,200.00 | 9,493.16 | 65,916 |
| 2025-07-31 | 10,600.00 | 10,600.00 | 10,320.00 | 10,480.00 | 9,753.75 | 39,984 |
| 2025-07-30 | 10,450.00 | 10,520.00 | 10,360.00 | 10,520.00 | 9,790.98 | 24,486 |
| 2025-07-29 | 10,420.00 | 10,450.00 | 10,260.00 | 10,430.00 | 9,707.22 | 29,271 |
| 2025-07-28 | 10,580.00 | 10,650.00 | 10,220.00 | 10,420.00 | 9,697.91 | 75,560 |
| 2025-07-25 | 10,640.00 | 10,640.00 | 10,470.00 | 10,570.00 | 9,837.52 | 35,309 |
| 2025-07-24 | 10,940.00 | 10,980.00 | 10,500.00 | 10,600.00 | 9,865.44 | 118,162 |
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.