SNT Motiv Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 43,300.00 | 45,100.00 | 43,150.00 | 43,750.00 | 19,618.29 | 40,914 |
| 2024-07-25 | 43,600.00 | 43,850.00 | 43,300.00 | 43,750.00 | 19,618.29 | 10,342 |
| 2024-07-24 | 43,950.00 | 44,100.00 | 43,600.00 | 43,600.00 | 19,551.02 | 31,706 |
| 2024-07-23 | 44,200.00 | 44,450.00 | 43,350.00 | 43,950.00 | 19,707.97 | 39,850 |
| 2024-07-22 | 43,800.00 | 44,200.00 | 43,450.00 | 44,200.00 | 19,820.07 | 41,572 |
| 2024-07-19 | 43,900.00 | 43,950.00 | 43,450.00 | 43,600.00 | 19,551.02 | 43,074 |
| 2024-07-18 | 43,550.00 | 43,900.00 | 43,000.00 | 43,900.00 | 19,685.55 | 190,504 |
| 2024-07-17 | 44,050.00 | 44,400.00 | 43,550.00 | 43,550.00 | 19,528.60 | 58,184 |
| 2024-07-16 | 44,600.00 | 44,900.00 | 44,200.00 | 44,200.00 | 19,820.07 | 46,142 |
| 2024-07-15 | 44,900.00 | 45,200.00 | 44,700.00 | 44,750.00 | 20,066.70 | 14,344 |
| 2024-07-12 | 45,200.00 | 45,350.00 | 44,800.00 | 44,850.00 | 20,111.55 | 26,538 |
| 2024-07-11 | 45,250.00 | 45,500.00 | 45,000.00 | 45,200.00 | 20,268.49 | 41,746 |
| 2024-07-10 | 45,450.00 | 45,700.00 | 45,150.00 | 45,200.00 | 20,268.49 | 25,208 |
| 2024-07-09 | 46,550.00 | 46,550.00 | 45,250.00 | 45,250.00 | 20,290.91 | 61,000 |
| 2024-07-08 | 46,700.00 | 46,900.00 | 46,400.00 | 46,400.00 | 20,806.59 | 23,768 |
| 2024-07-05 | 47,650.00 | 48,300.00 | 46,500.00 | 46,700.00 | 20,941.12 | 83,740 |
| 2024-07-04 | 48,450.00 | 49,250.00 | 48,000.00 | 48,000.00 | 21,524.06 | 52,538 |
| 2024-07-03 | 49,550.00 | 49,800.00 | 48,200.00 | 48,250.00 | 21,636.17 | 71,070 |
| 2024-07-02 | 49,750.00 | 50,000.00 | 49,100.00 | 49,850.00 | 22,353.64 | 54,294 |
| 2024-07-01 | 49,800.00 | 50,300.00 | 49,550.00 | 50,000.00 | 22,420.90 | 33,960 |
| 2024-06-28 | 49,950.00 | 50,300.00 | 49,350.00 | 49,850.00 | 22,353.64 | 48,304 |
| 2024-06-27 | 49,750.00 | 50,000.00 | 49,200.00 | 49,800.00 | 22,331.22 | 35,006 |
| 2024-06-26 | 49,200.00 | 49,800.00 | 48,750.00 | 49,750.00 | 22,039.74 | 44,718 |
| 2024-06-25 | 48,500.00 | 49,750.00 | 48,450.00 | 49,700.00 | 22,017.59 | 70,110 |
| 2024-06-24 | 47,800.00 | 49,400.00 | 47,600.00 | 48,450.00 | 21,463.83 | 75,312 |
| 2024-06-21 | 47,500.00 | 48,950.00 | 47,450.00 | 47,800.00 | 21,175.87 | 87,502 |
| 2024-06-20 | 47,600.00 | 48,000.00 | 47,000.00 | 47,850.00 | 21,198.02 | 45,154 |
| 2024-06-19 | 47,100.00 | 48,050.00 | 46,700.00 | 47,600.00 | 21,087.27 | 45,140 |
| 2024-06-18 | 46,400.00 | 47,500.00 | 46,300.00 | 47,150.00 | 20,887.92 | 40,924 |
| 2024-06-17 | 47,400.00 | 47,400.00 | 46,300.00 | 46,300.00 | 20,511.36 | 27,126 |
| 2024-06-14 | 47,000.00 | 47,550.00 | 46,950.00 | 47,400.00 | 20,998.67 | 40,848 |
| 2024-06-13 | 46,600.00 | 48,250.00 | 46,600.00 | 47,150.00 | 20,887.92 | 80,438 |
| 2024-06-12 | 46,250.00 | 47,300.00 | 45,800.00 | 46,450.00 | 20,577.81 | 65,396 |
| 2024-06-11 | 45,550.00 | 46,150.00 | 45,550.00 | 46,150.00 | 20,444.91 | 33,706 |
| 2024-06-10 | 45,950.00 | 46,350.00 | 45,550.00 | 45,750.00 | 20,267.70 | 27,248 |
| 2024-06-07 | 45,900.00 | 46,050.00 | 45,600.00 | 45,950.00 | 20,356.31 | 24,558 |
| 2024-06-05 | 45,650.00 | 46,200.00 | 45,500.00 | 45,900.00 | 20,334.16 | 24,194 |
| 2024-06-04 | 46,050.00 | 46,200.00 | 45,550.00 | 45,800.00 | 20,289.85 | 51,086 |
| 2024-06-03 | 45,800.00 | 46,200.00 | 45,600.00 | 46,050.00 | 20,400.61 | 26,374 |
| 2024-05-31 | 45,950.00 | 46,050.00 | 45,650.00 | 45,800.00 | 20,289.85 | 42,042 |
| 2024-05-30 | 46,000.00 | 46,250.00 | 45,750.00 | 45,950.00 | 20,356.31 | 34,574 |
| 2024-05-29 | 46,550.00 | 46,550.00 | 46,100.00 | 46,300.00 | 20,511.36 | 62,210 |
| 2024-05-28 | 46,500.00 | 46,700.00 | 46,300.00 | 46,550.00 | 20,622.11 | 34,986 |
| 2024-05-27 | 46,700.00 | 46,800.00 | 46,400.00 | 46,700.00 | 20,688.56 | 28,382 |
| 2024-05-24 | 46,850.00 | 47,100.00 | 46,300.00 | 46,700.00 | 20,688.56 | 43,176 |
| 2024-05-23 | 46,950.00 | 47,000.00 | 46,600.00 | 46,900.00 | 20,777.17 | 42,560 |
| 2024-05-22 | 46,500.00 | 46,850.00 | 46,150.00 | 46,800.00 | 20,732.86 | 28,286 |
| 2024-05-21 | 47,050.00 | 47,050.00 | 46,250.00 | 46,400.00 | 20,555.66 | 49,710 |
| 2024-05-20 | 47,050.00 | 47,150.00 | 46,800.00 | 47,000.00 | 20,821.47 | 29,708 |
| 2024-05-17 | 47,100.00 | 47,200.00 | 46,900.00 | 47,000.00 | 20,821.47 | 22,004 |
| 2024-05-16 | 46,950.00 | 47,200.00 | 46,750.00 | 47,100.00 | 20,865.77 | 37,210 |
| 2024-05-14 | 46,850.00 | 46,850.00 | 46,350.00 | 46,700.00 | 20,688.56 | 35,212 |
| 2024-05-13 | 46,100.00 | 46,850.00 | 46,100.00 | 46,550.00 | 20,622.11 | 44,006 |
| 2024-05-10 | 46,400.00 | 46,400.00 | 45,850.00 | 46,200.00 | 20,467.06 | 43,474 |
| 2024-05-09 | 46,300.00 | 46,500.00 | 46,100.00 | 46,400.00 | 20,555.66 | 41,528 |
| 2024-05-08 | 46,300.00 | 46,450.00 | 46,100.00 | 46,300.00 | 20,511.36 | 36,646 |
| 2024-05-07 | 45,900.00 | 46,300.00 | 45,800.00 | 46,100.00 | 20,422.76 | 37,304 |
| 2024-05-03 | 46,500.00 | 46,550.00 | 45,800.00 | 45,800.00 | 20,289.85 | 71,888 |
| 2024-05-02 | 46,550.00 | 46,650.00 | 46,000.00 | 46,450.00 | 20,577.81 | 51,776 |
| 2024-04-30 | 46,100.00 | 46,650.00 | 45,650.00 | 46,400.00 | 20,555.66 | 75,196 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 400.0000 KRW |
| 2026-03-30 | 400.0000 KRW |
| 2025-12-29 | 400.0000 KRW |
| 2025-09-29 | 400.0000 KRW |
| 2025-06-27 | 600.0000 KRW |
| 2025-03-28 | 300.0000 KRW |
| 2024-12-27 | 1,100.0000 KRW |
| 2024-06-27 | 600.0000 KRW |
| 2023-12-27 | 1,000.0000 KRW |
| 2023-06-29 | 600.0000 KRW |
| 2022-12-28 | 1,000.0000 KRW |
| 2022-06-29 | 600.0000 KRW |
| 2021-12-29 | 1,000.0000 KRW |
| 2021-06-29 | 600.0000 KRW |
| 2020-12-29 | 900.0000 KRW |
| 2020-06-29 | 700.0000 KRW |
| 2019-12-27 | 1,400.0000 KRW |
| 2019-12-26 | 2,800.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.