Motonic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10,800.00 | 11,080.00 | 10,710.00 | 10,940.00 | 10,181.88 | 86,186 |
| 2025-07-22 | 10,860.00 | 11,000.00 | 10,670.00 | 10,770.00 | 10,023.66 | 65,920 |
| 2025-07-21 | 10,840.00 | 10,890.00 | 10,750.00 | 10,780.00 | 10,032.96 | 46,540 |
| 2025-07-18 | 11,070.00 | 11,120.00 | 10,790.00 | 10,850.00 | 10,098.11 | 57,972 |
| 2025-07-17 | 11,230.00 | 11,230.00 | 10,900.00 | 11,100.00 | 10,330.79 | 82,564 |
| 2025-07-16 | 11,250.00 | 11,290.00 | 11,100.00 | 11,160.00 | 10,386.63 | 62,350 |
| 2025-07-15 | 11,620.00 | 11,620.00 | 11,190.00 | 11,250.00 | 10,470.39 | 113,427 |
| 2025-07-14 | 11,340.00 | 11,740.00 | 11,290.00 | 11,620.00 | 10,814.75 | 183,924 |
| 2025-07-11 | 11,270.00 | 11,470.00 | 11,110.00 | 11,340.00 | 10,554.16 | 166,743 |
| 2025-07-10 | 11,240.00 | 11,300.00 | 11,120.00 | 11,190.00 | 10,414.55 | 129,767 |
| 2025-07-09 | 10,580.00 | 11,370.00 | 10,580.00 | 11,260.00 | 10,479.70 | 659,568 |
| 2025-07-08 | 10,250.00 | 10,530.00 | 10,180.00 | 10,530.00 | 9,800.29 | 37,755 |
| 2025-07-07 | 10,250.00 | 10,270.00 | 10,140.00 | 10,250.00 | 9,539.69 | 36,267 |
| 2025-07-04 | 10,380.00 | 10,450.00 | 10,200.00 | 10,250.00 | 9,539.69 | 50,038 |
| 2025-07-03 | 10,500.00 | 10,500.00 | 10,370.00 | 10,460.00 | 9,735.14 | 40,545 |
| 2025-07-02 | 10,470.00 | 10,480.00 | 10,260.00 | 10,470.00 | 9,744.45 | 74,635 |
| 2025-07-01 | 10,280.00 | 10,610.00 | 10,230.00 | 10,490.00 | 9,763.06 | 97,770 |
| 2025-06-30 | 10,160.00 | 10,310.00 | 10,160.00 | 10,280.00 | 9,567.61 | 34,789 |
| 2025-06-27 | 10,260.00 | 10,320.00 | 10,110.00 | 10,220.00 | 9,511.77 | 48,855 |
| 2025-06-26 | 10,490.00 | 10,490.00 | 10,230.00 | 10,260.00 | 9,549.00 | 54,046 |
| 2025-06-25 | 10,540.00 | 10,540.00 | 10,360.00 | 10,460.00 | 9,735.14 | 59,133 |
| 2025-06-24 | 10,250.00 | 10,460.00 | 10,250.00 | 10,460.00 | 9,735.14 | 121,740 |
| 2025-06-23 | 10,200.00 | 10,280.00 | 10,080.00 | 10,140.00 | 9,437.32 | 61,762 |
| 2025-06-20 | 10,380.00 | 10,390.00 | 10,200.00 | 10,290.00 | 9,576.92 | 96,184 |
| 2025-06-19 | 10,600.00 | 10,600.00 | 10,300.00 | 10,390.00 | 9,669.99 | 69,548 |
| 2025-06-18 | 10,550.00 | 10,610.00 | 10,510.00 | 10,590.00 | 9,856.13 | 42,903 |
| 2025-06-17 | 10,750.00 | 10,800.00 | 10,460.00 | 10,650.00 | 9,911.97 | 74,238 |
| 2025-06-16 | 10,500.00 | 10,750.00 | 10,420.00 | 10,750.00 | 10,005.04 | 111,986 |
| 2025-06-13 | 10,850.00 | 10,890.00 | 10,420.00 | 10,600.00 | 9,865.44 | 128,186 |
| 2025-06-12 | 10,980.00 | 11,000.00 | 10,760.00 | 10,850.00 | 10,098.11 | 115,863 |
| 2025-06-11 | 10,740.00 | 10,990.00 | 10,740.00 | 10,980.00 | 10,219.11 | 131,763 |
| 2025-06-10 | 11,400.00 | 11,400.00 | 10,700.00 | 10,720.00 | 9,977.12 | 299,086 |
| 2025-06-09 | 10,850.00 | 11,100.00 | 10,780.00 | 10,920.00 | 10,163.26 | 148,373 |
| 2025-06-05 | 10,550.00 | 10,780.00 | 10,540.00 | 10,640.00 | 9,902.67 | 63,117 |
| 2025-06-04 | 10,380.00 | 10,690.00 | 10,380.00 | 10,670.00 | 9,930.59 | 82,108 |
| 2025-06-02 | 10,460.00 | 10,520.00 | 10,240.00 | 10,370.00 | 9,651.38 | 52,317 |
| 2025-05-30 | 10,450.00 | 10,510.00 | 10,360.00 | 10,460.00 | 9,735.14 | 38,024 |
| 2025-05-29 | 10,360.00 | 10,430.00 | 10,220.00 | 10,400.00 | 9,679.30 | 40,370 |
| 2025-05-28 | 10,350.00 | 10,350.00 | 10,140.00 | 10,300.00 | 9,586.23 | 61,380 |
| 2025-05-27 | 10,290.00 | 10,400.00 | 10,260.00 | 10,290.00 | 9,576.92 | 58,318 |
| 2025-05-26 | 10,100.00 | 10,440.00 | 10,100.00 | 10,290.00 | 9,576.92 | 76,229 |
| 2025-05-23 | 10,000.00 | 10,160.00 | 10,000.00 | 10,080.00 | 9,381.47 | 54,486 |
| 2025-05-22 | 10,140.00 | 10,230.00 | 10,010.00 | 10,040.00 | 9,344.25 | 63,326 |
| 2025-05-21 | 9,750.00 | 10,150.00 | 9,750.00 | 10,100.00 | 9,400.09 | 124,191 |
| 2025-05-20 | 9,550.00 | 9,750.00 | 9,490.00 | 9,730.00 | 9,055.73 | 105,350 |
| 2025-05-19 | 9,430.00 | 9,520.00 | 9,360.00 | 9,470.00 | 8,813.75 | 124,377 |
| 2025-05-16 | 9,450.00 | 9,500.00 | 9,330.00 | 9,460.00 | 8,804.44 | 167,183 |
| 2025-05-15 | 9,790.00 | 9,860.00 | 9,330.00 | 9,450.00 | 8,795.13 | 165,469 |
| 2025-05-14 | 9,840.00 | 9,840.00 | 9,710.00 | 9,800.00 | 9,120.88 | 13,926 |
| 2025-05-13 | 9,790.00 | 9,810.00 | 9,670.00 | 9,720.00 | 9,046.42 | 28,096 |
| 2025-05-12 | 9,600.00 | 9,750.00 | 9,600.00 | 9,720.00 | 9,046.42 | 33,918 |
| 2025-05-09 | 9,750.00 | 9,750.00 | 9,560.00 | 9,600.00 | 8,934.74 | 33,349 |
| 2025-05-08 | 9,820.00 | 9,890.00 | 9,690.00 | 9,710.00 | 9,037.11 | 29,237 |
| 2025-05-07 | 9,930.00 | 9,930.00 | 9,750.00 | 9,820.00 | 9,139.49 | 38,948 |
| 2025-05-02 | 9,590.00 | 9,950.00 | 9,520.00 | 9,930.00 | 9,241.87 | 122,819 |
| 2025-04-30 | 9,530.00 | 9,680.00 | 9,440.00 | 9,590.00 | 8,925.43 | 106,945 |
| 2025-04-29 | 9,470.00 | 9,530.00 | 9,420.00 | 9,530.00 | 8,869.59 | 16,202 |
| 2025-04-28 | 9,500.00 | 9,530.00 | 9,410.00 | 9,470.00 | 8,813.75 | 20,655 |
| 2025-04-25 | 9,540.00 | 9,540.00 | 9,410.00 | 9,500.00 | 8,841.67 | 15,756 |
| 2025-04-24 | 9,540.00 | 9,540.00 | 9,370.00 | 9,480.00 | 8,823.05 | 27,383 |
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.