Motonic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8,640.00 | 8,690.00 | 8,590.00 | 8,630.00 | 7,484.32 | 8,856 |
| 2024-10-24 | 8,660.00 | 8,680.00 | 8,610.00 | 8,640.00 | 7,493.00 | 9,012 |
| 2024-10-23 | 8,590.00 | 8,690.00 | 8,550.00 | 8,650.00 | 7,501.67 | 14,838 |
| 2024-10-22 | 8,620.00 | 8,680.00 | 8,540.00 | 8,590.00 | 7,449.63 | 27,183 |
| 2024-10-21 | 8,770.00 | 8,770.00 | 8,600.00 | 8,660.00 | 7,510.34 | 14,279 |
| 2024-10-18 | 8,680.00 | 8,780.00 | 8,610.00 | 8,740.00 | 7,579.72 | 19,396 |
| 2024-10-17 | 8,780.00 | 8,780.00 | 8,640.00 | 8,680.00 | 7,527.69 | 18,722 |
| 2024-10-16 | 8,830.00 | 8,830.00 | 8,700.00 | 8,780.00 | 7,614.41 | 43,688 |
| 2024-10-15 | 8,780.00 | 8,820.00 | 8,740.00 | 8,800.00 | 7,631.75 | 12,469 |
| 2024-10-14 | 8,820.00 | 8,840.00 | 8,710.00 | 8,780.00 | 7,614.41 | 21,582 |
| 2024-10-11 | 8,780.00 | 8,810.00 | 8,710.00 | 8,800.00 | 7,631.75 | 23,342 |
| 2024-10-10 | 8,710.00 | 8,790.00 | 8,690.00 | 8,760.00 | 7,597.06 | 20,914 |
| 2024-10-08 | 8,740.00 | 8,780.00 | 8,680.00 | 8,710.00 | 7,553.70 | 8,943 |
| 2024-10-07 | 8,740.00 | 8,760.00 | 8,710.00 | 8,740.00 | 7,579.72 | 16,644 |
| 2024-10-04 | 8,710.00 | 8,740.00 | 8,680.00 | 8,740.00 | 7,579.72 | 13,154 |
| 2024-10-02 | 8,720.00 | 8,720.00 | 8,650.00 | 8,710.00 | 7,553.70 | 14,097 |
| 2024-09-30 | 8,680.00 | 8,740.00 | 8,680.00 | 8,710.00 | 7,553.70 | 11,549 |
| 2024-09-27 | 8,840.00 | 8,840.00 | 8,730.00 | 8,740.00 | 7,579.72 | 18,597 |
| 2024-09-26 | 8,740.00 | 8,830.00 | 8,710.00 | 8,800.00 | 7,631.75 | 19,241 |
| 2024-09-25 | 8,710.00 | 8,750.00 | 8,700.00 | 8,750.00 | 7,588.39 | 7,680 |
| 2024-09-24 | 8,670.00 | 8,740.00 | 8,650.00 | 8,720.00 | 7,562.37 | 15,626 |
| 2024-09-23 | 8,700.00 | 8,740.00 | 8,660.00 | 8,720.00 | 7,562.37 | 5,996 |
| 2024-09-20 | 8,600.00 | 8,750.00 | 8,580.00 | 8,700.00 | 7,545.03 | 22,296 |
| 2024-09-19 | 8,570.00 | 8,600.00 | 8,550.00 | 8,580.00 | 7,440.96 | 11,051 |
| 2024-09-13 | 8,550.00 | 8,600.00 | 8,520.00 | 8,570.00 | 7,432.29 | 10,531 |
| 2024-09-12 | 8,550.00 | 8,570.00 | 8,490.00 | 8,510.00 | 7,380.25 | 4,758 |
| 2024-09-11 | 8,500.00 | 8,580.00 | 8,460.00 | 8,500.00 | 7,371.58 | 13,616 |
| 2024-09-10 | 8,540.00 | 8,550.00 | 8,470.00 | 8,500.00 | 7,371.58 | 7,637 |
| 2024-09-09 | 8,430.00 | 8,520.00 | 8,410.00 | 8,470.00 | 7,345.56 | 35,178 |
| 2024-09-06 | 8,520.00 | 8,520.00 | 8,440.00 | 8,500.00 | 7,371.58 | 8,683 |
| 2024-09-05 | 8,500.00 | 8,530.00 | 8,460.00 | 8,510.00 | 7,380.25 | 8,415 |
| 2024-09-04 | 8,560.00 | 8,560.00 | 8,440.00 | 8,440.00 | 7,319.55 | 21,397 |
| 2024-09-03 | 8,600.00 | 8,630.00 | 8,450.00 | 8,560.00 | 7,423.62 | 19,816 |
| 2024-09-02 | 8,550.00 | 8,580.00 | 8,450.00 | 8,550.00 | 7,414.94 | 15,904 |
| 2024-08-30 | 8,560.00 | 8,580.00 | 8,520.00 | 8,550.00 | 7,414.94 | 10,906 |
| 2024-08-29 | 8,650.00 | 8,650.00 | 8,480.00 | 8,550.00 | 7,414.94 | 35,198 |
| 2024-08-28 | 8,620.00 | 8,650.00 | 8,520.00 | 8,650.00 | 7,501.67 | 18,252 |
| 2024-08-27 | 8,700.00 | 8,700.00 | 8,500.00 | 8,620.00 | 7,475.65 | 43,821 |
| 2024-08-26 | 8,690.00 | 8,740.00 | 8,600.00 | 8,700.00 | 7,545.03 | 62,475 |
| 2024-08-23 | 8,710.00 | 8,720.00 | 8,650.00 | 8,680.00 | 7,527.69 | 12,805 |
| 2024-08-22 | 8,800.00 | 8,800.00 | 8,630.00 | 8,780.00 | 7,614.41 | 25,804 |
| 2024-08-21 | 8,860.00 | 8,870.00 | 8,760.00 | 8,840.00 | 7,666.44 | 4,882 |
| 2024-08-20 | 8,810.00 | 8,900.00 | 8,780.00 | 8,860.00 | 7,683.79 | 21,330 |
| 2024-08-19 | 8,880.00 | 8,960.00 | 8,710.00 | 8,800.00 | 7,631.75 | 23,623 |
| 2024-08-16 | 8,680.00 | 8,960.00 | 8,600.00 | 8,900.00 | 7,718.48 | 56,001 |
| 2024-08-14 | 8,720.00 | 8,790.00 | 8,700.00 | 8,750.00 | 7,588.39 | 30,896 |
| 2024-08-13 | 8,700.00 | 8,730.00 | 8,600.00 | 8,720.00 | 7,562.37 | 9,422 |
| 2024-08-12 | 8,720.00 | 8,770.00 | 8,650.00 | 8,740.00 | 7,579.72 | 14,410 |
| 2024-08-09 | 8,520.00 | 8,820.00 | 8,520.00 | 8,740.00 | 7,579.72 | 52,107 |
| 2024-08-08 | 8,510.00 | 8,530.00 | 8,370.00 | 8,510.00 | 7,380.25 | 22,440 |
| 2024-08-07 | 8,450.00 | 8,580.00 | 8,370.00 | 8,520.00 | 7,388.93 | 36,723 |
| 2024-08-06 | 8,210.00 | 8,430.00 | 8,210.00 | 8,310.00 | 7,206.80 | 28,284 |
| 2024-08-05 | 8,570.00 | 8,570.00 | 8,120.00 | 8,200.00 | 7,111.41 | 101,367 |
| 2024-08-02 | 8,700.00 | 8,700.00 | 8,530.00 | 8,580.00 | 7,440.96 | 24,229 |
| 2024-08-01 | 8,620.00 | 8,720.00 | 8,620.00 | 8,700.00 | 7,545.03 | 27,192 |
| 2024-07-31 | 8,590.00 | 8,650.00 | 8,560.00 | 8,620.00 | 7,475.65 | 7,871 |
| 2024-07-30 | 8,570.00 | 8,660.00 | 8,570.00 | 8,590.00 | 7,449.63 | 4,491 |
| 2024-07-29 | 8,500.00 | 8,620.00 | 8,500.00 | 8,600.00 | 7,458.31 | 8,905 |
| 2024-07-26 | 8,510.00 | 8,590.00 | 8,490.00 | 8,540.00 | 7,406.27 | 25,089 |
| 2024-07-25 | 8,500.00 | 8,560.00 | 8,430.00 | 8,510.00 | 7,380.25 | 36,704 |
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.