SNT Motiv Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	44,400.00	45,950.00	44,000.00	44,600.00	19,758.24	134,410
2024-01-31	43,600.00	44,750.00	43,350.00	44,400.00	19,669.64	112,008
2024-01-30	43,750.00	44,100.00	43,450.00	43,450.00	19,248.78	104,816
2024-01-29	43,250.00	43,700.00	42,900.00	43,700.00	19,359.53	90,080
2024-01-26	43,050.00	43,400.00	42,600.00	43,100.00	19,093.73	81,802
2024-01-25	42,700.00	43,400.00	42,550.00	43,050.00	19,071.58	77,654
2024-01-24	42,850.00	43,100.00	42,500.00	42,750.00	18,938.67	46,712
2024-01-23	43,050.00	43,150.00	42,850.00	43,000.00	19,049.43	87,142
2024-01-22	42,900.00	43,100.00	42,650.00	42,950.00	19,027.28	54,790
2024-01-19	42,600.00	43,000.00	42,600.00	42,950.00	19,027.28	59,294
2024-01-18	42,050.00	42,650.00	42,000.00	42,500.00	18,827.92	34,508
2024-01-17	43,000.00	43,050.00	42,050.00	42,050.00	18,628.57	69,004
2024-01-16	43,050.00	43,050.00	42,500.00	42,800.00	18,960.82	56,026
2024-01-15	42,700.00	42,950.00	42,300.00	42,950.00	19,027.28	4,672
2024-01-12	43,000.00	43,100.00	42,100.00	42,550.00	18,850.07	86,446
2024-01-11	42,650.00	43,250.00	42,450.00	43,000.00	19,049.43	37,688
2024-01-10	42,400.00	42,650.00	42,100.00	42,500.00	18,827.92	35,604
2024-01-09	42,600.00	42,600.00	42,100.00	42,250.00	18,717.17	39,834
2024-01-08	42,000.00	42,450.00	41,850.00	42,300.00	18,739.32	30,822
2024-01-05	41,900.00	41,950.00	41,550.00	41,950.00	18,584.27	71,212
2024-01-04	41,750.00	41,900.00	41,550.00	41,750.00	18,495.66	80,516
2024-01-03	42,600.00	42,650.00	41,700.00	41,750.00	18,495.66	105,680
2024-01-02	43,100.00	43,100.00	42,500.00	42,600.00	18,872.22	52,862
2023-12-28	42,500.00	43,400.00	42,100.00	43,200.00	19,138.03	46,134
2023-12-27	42,950.00	42,950.00	42,150.00	42,450.00	18,805.77	73,278
2023-12-26	43,250.00	43,350.00	42,900.00	43,250.00	18,717.17	59,486
2023-12-22	43,500.00	43,550.00	42,850.00	43,250.00	18,717.17	57,806
2023-12-21	43,450.00	43,850.00	43,100.00	43,250.00	18,717.17	56,420
2023-12-20	43,100.00	43,700.00	42,900.00	43,500.00	18,825.36	83,288
2023-12-19	43,050.00	43,050.00	42,700.00	42,850.00	18,544.06	59,748
2023-12-18	42,950.00	43,100.00	42,650.00	42,900.00	18,565.70	56,246
2023-12-15	43,000.00	43,300.00	42,350.00	42,700.00	18,479.15	107,330
2023-12-14	42,600.00	42,950.00	42,500.00	42,650.00	18,457.51	42,362
2023-12-13	42,350.00	42,800.00	42,300.00	42,500.00	18,392.59	22,622
2023-12-12	42,800.00	42,950.00	42,350.00	42,450.00	18,370.96	31,222
2023-12-11	42,650.00	43,100.00	42,600.00	42,800.00	18,522.42	19,382
2023-12-08	42,050.00	43,050.00	41,950.00	42,600.00	18,435.87	27,600
2023-12-07	41,850.00	42,150.00	41,800.00	41,950.00	18,154.57	32,450
2023-12-06	42,050.00	42,350.00	42,000.00	42,000.00	18,176.21	47,072
2023-12-05	42,450.00	42,500.00	42,050.00	42,150.00	18,241.13	98,020
2023-12-04	42,750.00	42,850.00	42,300.00	42,500.00	18,392.59	70,214
2023-12-01	43,800.00	43,800.00	42,350.00	42,350.00	18,327.68	131,876
2023-11-30	43,650.00	43,950.00	43,550.00	43,750.00	18,933.55	56,998
2023-11-29	43,850.00	43,950.00	43,350.00	43,850.00	18,976.83	53,526
2023-11-28	43,800.00	43,900.00	43,550.00	43,700.00	18,911.91	58,168
2023-11-27	44,000.00	44,000.00	43,550.00	43,800.00	18,955.19	26,432
2023-11-24	43,650.00	44,050.00	43,600.00	44,000.00	19,041.74	47,310
2023-11-23	43,700.00	43,900.00	43,550.00	43,700.00	18,911.91	37,316
2023-11-22	43,850.00	43,900.00	43,500.00	43,700.00	18,911.91	40,908
2023-11-21	43,850.00	43,950.00	43,200.00	43,850.00	18,976.83	55,626
2023-11-20	43,550.00	43,800.00	43,350.00	43,750.00	18,933.55	23,856
2023-11-17	44,100.00	44,400.00	43,500.00	43,600.00	18,868.64	51,520
2023-11-16	43,500.00	44,150.00	43,200.00	43,850.00	18,976.83	35,920
2023-11-15	43,850.00	45,000.00	43,600.00	43,650.00	18,890.28	106,838
2023-11-14	43,450.00	43,850.00	43,200.00	43,550.00	18,847.00	43,938
2023-11-13	44,900.00	45,300.00	43,400.00	43,450.00	18,803.72	72,260
2023-11-10	43,950.00	45,800.00	43,600.00	45,300.00	19,604.34	158,292
2023-11-09	42,900.00	44,600.00	42,700.00	43,600.00	18,868.64	349,424
2023-11-08	41,200.00	41,200.00	40,750.00	40,750.00	17,635.25	36,352
2023-11-07	41,600.00	41,600.00	40,750.00	40,850.00	17,678.53	33,854

← NewerPage 12 of 21 · 1,260 trading daysOlder →

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.