SNT Motiv Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 45,650.00 | 46,100.00 | 45,100.00 | 46,100.00 | 20,422.76 | 94,394 |
| 2024-04-26 | 46,200.00 | 46,200.00 | 45,550.00 | 45,850.00 | 20,312.00 | 55,590 |
| 2024-04-25 | 45,900.00 | 46,450.00 | 45,600.00 | 46,200.00 | 20,467.06 | 53,400 |
| 2024-04-24 | 46,400.00 | 46,400.00 | 45,650.00 | 45,850.00 | 20,312.00 | 36,064 |
| 2024-04-23 | 45,600.00 | 46,300.00 | 45,350.00 | 45,950.00 | 20,356.31 | 56,094 |
| 2024-04-22 | 45,250.00 | 46,100.00 | 45,250.00 | 45,550.00 | 20,179.10 | 41,392 |
| 2024-04-19 | 45,050.00 | 45,250.00 | 44,800.00 | 45,250.00 | 20,046.20 | 62,662 |
| 2024-04-18 | 44,500.00 | 45,200.00 | 44,500.00 | 45,050.00 | 19,957.60 | 21,556 |
| 2024-04-17 | 44,600.00 | 45,250.00 | 44,500.00 | 44,500.00 | 19,713.94 | 55,892 |
| 2024-04-16 | 44,900.00 | 45,200.00 | 44,550.00 | 44,600.00 | 19,758.24 | 43,040 |
| 2024-04-15 | 44,750.00 | 45,600.00 | 44,400.00 | 45,250.00 | 20,046.20 | 45,852 |
| 2024-04-12 | 45,900.00 | 45,900.00 | 44,650.00 | 44,800.00 | 19,846.84 | 60,042 |
| 2024-04-11 | 44,700.00 | 45,700.00 | 44,600.00 | 45,600.00 | 20,201.25 | 39,216 |
| 2024-04-09 | 44,600.00 | 45,400.00 | 44,500.00 | 44,700.00 | 19,802.54 | 52,736 |
| 2024-04-08 | 44,250.00 | 45,650.00 | 44,200.00 | 44,700.00 | 19,802.54 | 35,728 |
| 2024-04-05 | 45,000.00 | 45,000.00 | 44,500.00 | 44,600.00 | 19,758.24 | 30,776 |
| 2024-04-04 | 44,800.00 | 45,000.00 | 44,500.00 | 45,000.00 | 19,935.45 | 20,206 |
| 2024-04-03 | 44,800.00 | 45,450.00 | 44,800.00 | 44,850.00 | 19,868.99 | 46,648 |
| 2024-04-02 | 45,900.00 | 45,900.00 | 44,550.00 | 44,650.00 | 19,780.39 | 91,470 |
| 2024-04-01 | 45,650.00 | 46,050.00 | 45,100.00 | 45,900.00 | 20,334.16 | 39,076 |
| 2024-03-29 | 44,600.00 | 46,800.00 | 44,500.00 | 45,400.00 | 20,112.65 | 185,904 |
| 2024-03-28 | 45,300.00 | 45,400.00 | 42,400.00 | 44,950.00 | 19,913.30 | 81,376 |
| 2024-03-27 | 44,900.00 | 45,700.00 | 44,850.00 | 45,300.00 | 20,068.35 | 51,868 |
| 2024-03-26 | 44,900.00 | 45,550.00 | 44,750.00 | 45,100.00 | 19,979.75 | 73,716 |
| 2024-03-25 | 45,100.00 | 45,100.00 | 44,400.00 | 44,900.00 | 19,891.15 | 66,926 |
| 2024-03-22 | 45,150.00 | 45,350.00 | 44,900.00 | 45,100.00 | 19,979.75 | 37,174 |
| 2024-03-21 | 44,950.00 | 45,100.00 | 44,550.00 | 45,000.00 | 19,935.45 | 69,380 |
| 2024-03-20 | 44,750.00 | 45,100.00 | 44,750.00 | 44,950.00 | 19,913.30 | 44,998 |
| 2024-03-19 | 45,200.00 | 45,200.00 | 44,500.00 | 45,000.00 | 19,935.45 | 34,436 |
| 2024-03-18 | 44,900.00 | 45,200.00 | 44,800.00 | 45,100.00 | 19,979.75 | 53,232 |
| 2024-03-15 | 44,800.00 | 45,500.00 | 44,550.00 | 45,200.00 | 20,024.05 | 34,756 |
| 2024-03-14 | 44,550.00 | 45,100.00 | 44,550.00 | 44,950.00 | 19,913.30 | 38,156 |
| 2024-03-13 | 44,600.00 | 44,950.00 | 44,500.00 | 44,950.00 | 19,913.30 | 24,918 |
| 2024-03-12 | 44,500.00 | 44,800.00 | 44,250.00 | 44,600.00 | 19,758.24 | 55,696 |
| 2024-03-11 | 44,450.00 | 45,100.00 | 43,900.00 | 44,100.00 | 19,536.74 | 55,784 |
| 2024-03-08 | 45,900.00 | 45,900.00 | 44,750.00 | 44,850.00 | 19,868.99 | 47,708 |
| 2024-03-07 | 46,400.00 | 46,550.00 | 45,550.00 | 45,600.00 | 20,201.25 | 53,052 |
| 2024-03-06 | 44,300.00 | 46,850.00 | 44,300.00 | 46,650.00 | 20,666.41 | 112,604 |
| 2024-03-05 | 44,600.00 | 44,850.00 | 44,400.00 | 44,750.00 | 19,824.69 | 42,076 |
| 2024-03-04 | 44,450.00 | 44,850.00 | 44,200.00 | 44,750.00 | 19,824.69 | 54,974 |
| 2024-02-29 | 44,700.00 | 44,800.00 | 44,150.00 | 44,450.00 | 19,691.79 | 67,986 |
| 2024-02-28 | 43,250.00 | 44,800.00 | 43,250.00 | 44,650.00 | 19,780.39 | 77,264 |
| 2024-02-27 | 43,450.00 | 44,150.00 | 43,150.00 | 43,150.00 | 19,115.88 | 87,398 |
| 2024-02-26 | 44,200.00 | 44,550.00 | 43,450.00 | 43,450.00 | 19,248.78 | 94,124 |
| 2024-02-25 | 88,300.00 | 88,300.00 | 88,300.00 | 88,300.00 | 39,117.78 | 0 |
| 2024-02-23 | 44,450.00 | 44,450.00 | 43,650.00 | 44,150.00 | 19,558.89 | 59,248 |
| 2024-02-22 | 44,100.00 | 44,450.00 | 43,700.00 | 44,150.00 | 19,558.89 | 65,070 |
| 2024-02-21 | 44,300.00 | 44,550.00 | 43,950.00 | 44,100.00 | 19,536.74 | 48,724 |
| 2024-02-20 | 44,600.00 | 45,000.00 | 44,150.00 | 44,250.00 | 19,603.19 | 70,402 |
| 2024-02-19 | 44,700.00 | 45,200.00 | 44,550.00 | 44,750.00 | 19,824.69 | 53,902 |
| 2024-02-18 | 89,300.00 | 89,300.00 | 89,300.00 | 89,300.00 | 39,560.79 | 0 |
| 2024-02-16 | 43,800.00 | 44,650.00 | 43,500.00 | 44,650.00 | 19,780.39 | 54,404 |
| 2024-02-15 | 44,350.00 | 44,350.00 | 43,200.00 | 43,350.00 | 19,204.48 | 53,024 |
| 2024-02-14 | 43,000.00 | 44,350.00 | 42,850.00 | 43,900.00 | 19,448.14 | 65,290 |
| 2024-02-13 | 43,550.00 | 44,200.00 | 43,200.00 | 43,450.00 | 19,248.78 | 42,476 |
| 2024-02-08 | 44,700.00 | 44,700.00 | 43,250.00 | 43,500.00 | 19,270.93 | 116,944 |
| 2024-02-07 | 44,150.00 | 45,100.00 | 44,150.00 | 44,700.00 | 19,802.54 | 49,662 |
| 2024-02-06 | 45,800.00 | 46,100.00 | 44,050.00 | 44,250.00 | 19,603.19 | 97,892 |
| 2024-02-05 | 46,350.00 | 47,050.00 | 44,950.00 | 45,800.00 | 20,289.85 | 106,098 |
| 2024-02-02 | 44,600.00 | 46,400.00 | 44,000.00 | 45,700.00 | 20,245.55 | 220,484 |
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.