Motonic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8,380.00 | 8,440.00 | 8,360.00 | 8,420.00 | 7,836.51 | 26,131 |
| 2025-01-21 | 8,490.00 | 8,520.00 | 8,400.00 | 8,430.00 | 7,845.82 | 9,899 |
| 2025-01-20 | 8,490.00 | 8,510.00 | 8,460.00 | 8,480.00 | 7,892.35 | 7,902 |
| 2025-01-17 | 8,460.00 | 8,500.00 | 8,450.00 | 8,490.00 | 7,901.66 | 13,716 |
| 2025-01-16 | 8,430.00 | 8,450.00 | 8,400.00 | 8,420.00 | 7,836.51 | 7,221 |
| 2025-01-15 | 8,400.00 | 8,430.00 | 8,350.00 | 8,400.00 | 7,817.89 | 15,429 |
| 2025-01-14 | 8,380.00 | 8,450.00 | 8,380.00 | 8,400.00 | 7,817.89 | 6,892 |
| 2025-01-13 | 8,450.00 | 8,480.00 | 8,330.00 | 8,380.00 | 7,799.28 | 33,221 |
| 2025-01-10 | 8,440.00 | 8,500.00 | 8,440.00 | 8,440.00 | 7,855.12 | 5,472 |
| 2025-01-09 | 8,470.00 | 8,470.00 | 8,410.00 | 8,440.00 | 7,855.12 | 8,095 |
| 2025-01-08 | 8,450.00 | 8,480.00 | 8,370.00 | 8,400.00 | 7,817.89 | 19,143 |
| 2025-01-07 | 8,450.00 | 8,490.00 | 8,410.00 | 8,470.00 | 7,883.04 | 14,239 |
| 2025-01-06 | 8,550.00 | 8,550.00 | 8,410.00 | 8,450.00 | 7,864.43 | 13,046 |
| 2025-01-03 | 8,510.00 | 8,530.00 | 8,450.00 | 8,520.00 | 7,929.58 | 11,894 |
| 2025-01-02 | 8,470.00 | 8,500.00 | 8,440.00 | 8,500.00 | 7,910.96 | 9,170 |
| 2024-12-30 | 8,400.00 | 8,490.00 | 8,350.00 | 8,440.00 | 7,855.12 | 13,929 |
| 2024-12-27 | 8,500.00 | 8,500.00 | 8,360.00 | 8,400.00 | 7,817.89 | 36,271 |
| 2024-12-26 | 8,790.00 | 8,800.00 | 8,730.00 | 8,800.00 | 7,631.75 | 65,500 |
| 2024-12-24 | 8,770.00 | 8,800.00 | 8,710.00 | 8,790.00 | 7,623.08 | 15,585 |
| 2024-12-23 | 8,640.00 | 8,770.00 | 8,640.00 | 8,770.00 | 7,605.74 | 63,521 |
| 2024-12-20 | 8,640.00 | 8,640.00 | 8,550.00 | 8,640.00 | 7,493.00 | 10,048 |
| 2024-12-19 | 8,700.00 | 8,700.00 | 8,580.00 | 8,610.00 | 7,466.98 | 17,935 |
| 2024-12-18 | 8,720.00 | 8,720.00 | 8,660.00 | 8,710.00 | 7,553.70 | 31,545 |
| 2024-12-17 | 8,600.00 | 8,690.00 | 8,600.00 | 8,690.00 | 7,536.36 | 5,629 |
| 2024-12-16 | 8,620.00 | 8,680.00 | 8,580.00 | 8,640.00 | 7,493.00 | 6,988 |
| 2024-12-13 | 8,620.00 | 8,720.00 | 8,260.00 | 8,620.00 | 7,475.65 | 24,485 |
| 2024-12-12 | 8,610.00 | 8,700.00 | 8,590.00 | 8,700.00 | 7,545.03 | 10,024 |
| 2024-12-11 | 8,420.00 | 8,640.00 | 8,420.00 | 8,610.00 | 7,466.98 | 33,809 |
| 2024-12-10 | 8,380.00 | 8,580.00 | 8,380.00 | 8,500.00 | 7,371.58 | 9,961 |
| 2024-12-09 | 8,420.00 | 8,490.00 | 8,350.00 | 8,380.00 | 7,267.51 | 55,259 |
| 2024-12-06 | 8,580.00 | 8,630.00 | 8,490.00 | 8,530.00 | 7,397.60 | 26,997 |
| 2024-12-05 | 8,680.00 | 8,680.00 | 8,530.00 | 8,530.00 | 7,397.60 | 9,274 |
| 2024-12-04 | 8,510.00 | 8,670.00 | 8,510.00 | 8,630.00 | 7,484.32 | 19,700 |
| 2024-12-03 | 8,570.00 | 8,680.00 | 8,560.00 | 8,680.00 | 7,527.69 | 7,935 |
| 2024-12-02 | 8,640.00 | 8,670.00 | 8,560.00 | 8,570.00 | 7,432.29 | 26,906 |
| 2024-11-29 | 8,720.00 | 8,720.00 | 8,620.00 | 8,660.00 | 7,510.34 | 19,887 |
| 2024-11-28 | 8,750.00 | 8,750.00 | 8,680.00 | 8,720.00 | 7,562.37 | 13,432 |
| 2024-11-27 | 8,660.00 | 8,740.00 | 8,650.00 | 8,710.00 | 7,553.70 | 46,701 |
| 2024-11-26 | 8,620.00 | 8,730.00 | 8,620.00 | 8,700.00 | 7,545.03 | 13,207 |
| 2024-11-25 | 8,680.00 | 8,700.00 | 8,660.00 | 8,680.00 | 7,527.69 | 8,377 |
| 2024-11-22 | 8,670.00 | 8,680.00 | 8,650.00 | 8,680.00 | 7,527.69 | 2,875 |
| 2024-11-21 | 8,630.00 | 8,680.00 | 8,610.00 | 8,680.00 | 7,527.69 | 7,160 |
| 2024-11-20 | 8,720.00 | 8,720.00 | 8,620.00 | 8,670.00 | 7,519.01 | 11,138 |
| 2024-11-19 | 8,740.00 | 8,740.00 | 8,650.00 | 8,700.00 | 7,545.03 | 13,211 |
| 2024-11-18 | 8,700.00 | 8,700.00 | 8,630.00 | 8,680.00 | 7,527.69 | 11,049 |
| 2024-11-15 | 8,720.00 | 8,720.00 | 8,530.00 | 8,660.00 | 7,510.34 | 12,455 |
| 2024-11-14 | 8,490.00 | 8,640.00 | 8,490.00 | 8,620.00 | 7,475.65 | 14,374 |
| 2024-11-13 | 8,500.00 | 8,540.00 | 8,460.00 | 8,490.00 | 7,362.91 | 5,891 |
| 2024-11-12 | 8,660.00 | 8,660.00 | 8,480.00 | 8,500.00 | 7,371.58 | 38,150 |
| 2024-11-11 | 8,690.00 | 8,690.00 | 8,610.00 | 8,660.00 | 7,510.34 | 8,197 |
| 2024-11-08 | 8,590.00 | 8,680.00 | 8,590.00 | 8,630.00 | 7,484.32 | 7,050 |
| 2024-11-07 | 8,640.00 | 8,650.00 | 8,580.00 | 8,610.00 | 7,466.98 | 12,346 |
| 2024-11-06 | 8,700.00 | 8,710.00 | 8,630.00 | 8,640.00 | 7,493.00 | 9,247 |
| 2024-11-05 | 8,700.00 | 8,700.00 | 8,650.00 | 8,690.00 | 7,536.36 | 4,316 |
| 2024-11-04 | 8,640.00 | 8,680.00 | 8,630.00 | 8,660.00 | 7,510.34 | 9,429 |
| 2024-11-01 | 8,660.00 | 8,700.00 | 8,600.00 | 8,640.00 | 7,493.00 | 14,839 |
| 2024-10-31 | 8,670.00 | 8,690.00 | 8,600.00 | 8,670.00 | 7,519.01 | 16,253 |
| 2024-10-30 | 8,750.00 | 8,750.00 | 8,640.00 | 8,660.00 | 7,510.34 | 3,184 |
| 2024-10-29 | 8,650.00 | 8,670.00 | 8,590.00 | 8,660.00 | 7,510.34 | 9,591 |
| 2024-10-28 | 8,640.00 | 8,700.00 | 8,620.00 | 8,650.00 | 7,501.67 | 9,151 |
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.