Motonic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9,470.00 | 9,550.00 | 9,470.00 | 9,500.00 | 8,841.67 | 34,994 |
| 2025-04-22 | 9,380.00 | 9,480.00 | 9,320.00 | 9,470.00 | 8,813.75 | 26,267 |
| 2025-04-21 | 9,380.00 | 9,420.00 | 9,320.00 | 9,380.00 | 8,729.98 | 17,613 |
| 2025-04-18 | 9,340.00 | 9,400.00 | 9,280.00 | 9,360.00 | 8,711.37 | 28,274 |
| 2025-04-17 | 9,270.00 | 9,340.00 | 9,250.00 | 9,340.00 | 8,692.75 | 26,052 |
| 2025-04-16 | 9,300.00 | 9,300.00 | 9,220.00 | 9,270.00 | 8,627.61 | 10,496 |
| 2025-04-15 | 9,370.00 | 9,370.00 | 9,260.00 | 9,300.00 | 8,655.53 | 10,653 |
| 2025-04-14 | 9,390.00 | 9,390.00 | 9,170.00 | 9,290.00 | 8,646.22 | 30,384 |
| 2025-04-11 | 9,140.00 | 9,370.00 | 9,060.00 | 9,330.00 | 8,683.45 | 38,824 |
| 2025-04-10 | 9,090.00 | 9,170.00 | 9,000.00 | 9,170.00 | 8,534.54 | 42,723 |
| 2025-04-09 | 8,980.00 | 8,980.00 | 8,830.00 | 8,930.00 | 8,311.17 | 32,124 |
| 2025-04-08 | 8,930.00 | 9,030.00 | 8,870.00 | 8,990.00 | 8,367.01 | 17,946 |
| 2025-04-07 | 8,970.00 | 8,970.00 | 8,770.00 | 8,930.00 | 8,311.17 | 70,890 |
| 2025-04-04 | 9,140.00 | 9,150.00 | 8,990.00 | 9,080.00 | 8,450.77 | 48,298 |
| 2025-04-03 | 9,150.00 | 9,160.00 | 8,980.00 | 9,150.00 | 8,515.92 | 33,691 |
| 2025-04-02 | 9,220.00 | 9,280.00 | 9,130.00 | 9,230.00 | 8,590.38 | 28,575 |
| 2025-04-01 | 9,040.00 | 9,220.00 | 9,010.00 | 9,220.00 | 8,581.07 | 35,734 |
| 2025-03-31 | 9,030.00 | 9,090.00 | 8,970.00 | 9,040.00 | 8,413.54 | 13,661 |
| 2025-03-28 | 9,260.00 | 9,260.00 | 9,030.00 | 9,130.00 | 8,497.31 | 55,635 |
| 2025-03-27 | 9,380.00 | 9,380.00 | 9,160.00 | 9,270.00 | 8,627.61 | 32,965 |
| 2025-03-26 | 9,400.00 | 9,400.00 | 9,240.00 | 9,380.00 | 8,729.98 | 25,041 |
| 2025-03-25 | 9,360.00 | 9,480.00 | 9,330.00 | 9,400.00 | 8,748.60 | 47,708 |
| 2025-03-24 | 9,170.00 | 9,360.00 | 9,170.00 | 9,320.00 | 8,674.14 | 36,357 |
| 2025-03-21 | 9,220.00 | 9,270.00 | 9,100.00 | 9,220.00 | 8,581.07 | 23,691 |
| 2025-03-20 | 9,270.00 | 9,290.00 | 9,160.00 | 9,220.00 | 8,581.07 | 27,860 |
| 2025-03-19 | 9,340.00 | 9,340.00 | 9,140.00 | 9,270.00 | 8,627.61 | 34,387 |
| 2025-03-18 | 9,360.00 | 9,390.00 | 9,200.00 | 9,290.00 | 8,646.22 | 43,157 |
| 2025-03-17 | 9,370.00 | 9,550.00 | 9,340.00 | 9,380.00 | 8,729.98 | 61,278 |
| 2025-03-14 | 9,410.00 | 9,410.00 | 9,320.00 | 9,370.00 | 8,720.68 | 28,180 |
| 2025-03-13 | 9,470.00 | 9,550.00 | 9,320.00 | 9,410.00 | 8,757.90 | 34,964 |
| 2025-03-12 | 9,460.00 | 9,580.00 | 9,230.00 | 9,410.00 | 8,757.90 | 40,669 |
| 2025-03-11 | 9,440.00 | 9,440.00 | 9,300.00 | 9,350.00 | 8,702.06 | 113,161 |
| 2025-03-10 | 9,400.00 | 9,570.00 | 9,400.00 | 9,490.00 | 8,832.36 | 53,445 |
| 2025-03-07 | 9,340.00 | 9,470.00 | 9,300.00 | 9,450.00 | 8,795.13 | 48,467 |
| 2025-03-06 | 9,110.00 | 9,440.00 | 9,060.00 | 9,340.00 | 8,692.75 | 84,084 |
| 2025-03-05 | 9,100.00 | 9,180.00 | 9,050.00 | 9,110.00 | 8,478.69 | 39,488 |
| 2025-03-04 | 9,050.00 | 9,170.00 | 8,930.00 | 9,150.00 | 8,515.92 | 36,354 |
| 2025-02-28 | 9,190.00 | 9,240.00 | 8,990.00 | 9,010.00 | 8,385.62 | 40,462 |
| 2025-02-27 | 9,180.00 | 9,280.00 | 9,170.00 | 9,250.00 | 8,608.99 | 13,754 |
| 2025-02-26 | 9,200.00 | 9,280.00 | 9,160.00 | 9,250.00 | 8,608.99 | 23,788 |
| 2025-02-25 | 9,130.00 | 9,230.00 | 9,080.00 | 9,220.00 | 8,581.07 | 58,933 |
| 2025-02-24 | 8,960.00 | 9,180.00 | 8,920.00 | 9,150.00 | 8,515.92 | 88,046 |
| 2025-02-21 | 9,070.00 | 9,100.00 | 8,950.00 | 8,960.00 | 8,339.09 | 42,301 |
| 2025-02-20 | 8,900.00 | 9,130.00 | 8,850.00 | 9,080.00 | 8,450.77 | 39,687 |
| 2025-02-19 | 8,930.00 | 8,930.00 | 8,850.00 | 8,900.00 | 8,283.25 | 19,494 |
| 2025-02-18 | 8,950.00 | 9,040.00 | 8,890.00 | 8,930.00 | 8,311.17 | 19,081 |
| 2025-02-17 | 8,930.00 | 9,020.00 | 8,880.00 | 8,950.00 | 8,329.78 | 44,776 |
| 2025-02-14 | 8,940.00 | 9,020.00 | 8,900.00 | 9,020.00 | 8,394.93 | 21,527 |
| 2025-02-13 | 8,950.00 | 9,020.00 | 8,920.00 | 9,010.00 | 8,385.62 | 16,036 |
| 2025-02-12 | 9,040.00 | 9,040.00 | 8,900.00 | 8,930.00 | 8,311.17 | 30,339 |
| 2025-02-11 | 9,020.00 | 9,090.00 | 9,010.00 | 9,040.00 | 8,413.54 | 24,670 |
| 2025-02-10 | 8,980.00 | 9,070.00 | 8,950.00 | 8,960.00 | 8,339.09 | 58,592 |
| 2025-02-07 | 9,120.00 | 9,180.00 | 9,030.00 | 9,070.00 | 8,441.46 | 49,852 |
| 2025-02-06 | 9,120.00 | 9,130.00 | 8,930.00 | 9,120.00 | 8,488.00 | 42,241 |
| 2025-02-05 | 8,940.00 | 9,130.00 | 8,860.00 | 9,070.00 | 8,441.46 | 108,464 |
| 2025-02-04 | 9,050.00 | 9,070.00 | 8,690.00 | 8,850.00 | 8,236.71 | 235,844 |
| 2025-02-03 | 8,400.00 | 8,600.00 | 8,350.00 | 8,400.00 | 7,817.89 | 47,899 |
| 2025-01-31 | 8,430.00 | 8,510.00 | 8,400.00 | 8,430.00 | 7,845.82 | 5,503 |
| 2025-01-24 | 8,500.00 | 8,500.00 | 8,400.00 | 8,430.00 | 7,845.82 | 8,628 |
| 2025-01-23 | 8,430.00 | 8,480.00 | 8,380.00 | 8,420.00 | 7,836.51 | 5,234 |
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.