SNT Motiv Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	41,500.00	41,900.00	41,300.00	41,550.00	17,981.47	55,014
2023-11-03	41,000.00	41,250.00	40,350.00	41,000.00	17,743.44	43,414
2023-11-02	40,550.00	41,150.00	40,550.00	40,700.00	17,613.61	31,042
2023-11-01	39,750.00	40,600.00	39,750.00	40,350.00	17,462.14	95,624
2023-10-31	41,150.00	41,400.00	40,100.00	40,350.00	17,462.14	102,640
2023-10-30	41,800.00	41,800.00	40,900.00	41,000.00	17,743.44	69,674
2023-10-29	82,900.00	82,900.00	82,900.00	82,900.00	35,876.38	0
2023-10-27	41,950.00	42,500.00	41,250.00	41,450.00	17,938.19	48,334
2023-10-26	42,500.00	42,500.00	41,800.00	41,950.00	18,154.57	71,118
2023-10-25	43,550.00	43,800.00	42,850.00	43,000.00	18,608.98	60,968
2023-10-24	44,150.00	44,150.00	43,500.00	43,650.00	18,890.28	64,036
2023-10-23	43,150.00	44,600.00	42,900.00	44,150.00	19,106.66	48,684
2023-10-20	42,800.00	44,000.00	42,150.00	44,000.00	19,041.74	44,974
2023-10-19	45,000.00	45,000.00	42,900.00	43,400.00	18,782.08	56,300
2023-10-18	43,950.00	46,600.00	43,150.00	45,050.00	19,496.15	184,502
2023-10-17	42,000.00	43,950.00	42,000.00	43,800.00	18,955.19	60,754
2023-10-16	42,300.00	42,700.00	41,550.00	42,100.00	18,219.49	60,082
2023-10-15	84,500.00	84,500.00	84,500.00	84,500.00	36,568.80	0
2023-10-13	43,000.00	43,000.00	41,900.00	42,250.00	18,284.40	48,126
2023-10-12	42,700.00	43,300.00	42,550.00	43,150.00	18,673.89	40,368
2023-10-11	42,550.00	43,500.00	42,400.00	42,600.00	18,435.87	34,916
2023-10-10	42,600.00	43,300.00	42,200.00	42,550.00	18,414.23	69,826
2023-10-06	41,100.00	42,250.00	41,100.00	41,950.00	18,154.57	34,536
2023-10-05	42,000.00	42,350.00	41,450.00	41,500.00	17,959.83	39,728
2023-10-04	43,600.00	43,650.00	41,400.00	41,500.00	17,959.83	86,436
2023-09-27	42,050.00	43,800.00	42,000.00	43,600.00	18,868.64	17,656
2023-09-26	43,700.00	44,100.00	42,600.00	42,600.00	18,435.87	31,452
2023-09-25	44,750.00	44,800.00	43,500.00	43,600.00	18,868.64	39,502
2023-09-22	44,350.00	45,000.00	44,000.00	44,750.00	19,366.32	42,124
2023-09-21	45,000.00	45,350.00	44,550.00	44,600.00	19,301.40	29,686
2023-09-20	45,450.00	45,900.00	45,000.00	45,050.00	19,496.15	26,140
2023-09-19	46,250.00	46,250.00	45,550.00	45,550.00	19,712.53	22,932
2023-09-18	45,400.00	46,250.00	45,400.00	45,900.00	19,864.00	35,378
2023-09-15	45,800.00	46,450.00	45,200.00	45,750.00	19,799.09	96,344
2023-09-14	48,000.00	48,650.00	43,800.00	45,800.00	19,820.72	552,078
2023-09-13	47,950.00	48,900.00	47,700.00	48,050.00	20,794.45	22,798
2023-09-12	48,450.00	48,850.00	47,850.00	48,400.00	20,945.92	41,972
2023-09-11	47,900.00	48,800.00	47,600.00	48,650.00	21,054.11	40,854
2023-09-08	47,700.00	47,700.00	47,000.00	47,550.00	20,578.07	18,810
2023-09-07	48,500.00	48,650.00	47,000.00	47,350.00	20,491.51	45,058
2023-09-06	48,350.00	49,000.00	47,950.00	48,500.00	20,989.20	43,914
2023-09-05	48,400.00	48,700.00	47,850.00	47,950.00	20,751.17	33,142
2023-09-04	49,300.00	49,300.00	48,350.00	48,400.00	20,945.92	31,036
2023-09-01	50,000.00	50,000.00	48,950.00	49,300.00	21,335.41	54,090
2023-08-31	49,050.00	49,100.00	47,850.00	48,950.00	21,183.94	80,004
2023-08-30	49,000.00	49,750.00	48,300.00	48,950.00	21,183.94	108,044
2023-08-29	46,900.00	56,500.00	46,650.00	47,750.00	20,664.62	440,462
2023-08-28	45,350.00	47,400.00	45,100.00	47,200.00	20,426.60	64,638
2023-08-25	45,500.00	45,950.00	45,250.00	45,350.00	19,625.98	27,342
2023-08-24	45,700.00	46,000.00	45,300.00	45,950.00	19,885.64	34,098
2023-08-23	45,400.00	45,950.00	45,250.00	45,950.00	19,885.64	21,828
2023-08-22	46,000.00	46,050.00	45,600.00	45,800.00	19,820.72	30,150
2023-08-21	46,750.00	46,750.00	45,850.00	46,200.00	19,993.83	21,132
2023-08-18	44,500.00	46,550.00	44,250.00	46,450.00	20,102.02	48,474
2023-08-17	45,050.00	45,350.00	43,850.00	45,000.00	19,474.51	44,218
2023-08-16	46,550.00	46,550.00	44,950.00	45,200.00	19,561.06	66,240
2023-08-14	47,350.00	47,350.00	46,050.00	46,700.00	20,210.21	40,646
2023-08-11	46,450.00	47,450.00	46,350.00	47,350.00	20,491.51	45,322
2023-08-10	46,850.00	46,950.00	46,000.00	46,500.00	20,123.66	53,804
2023-08-09	46,500.00	47,100.00	46,300.00	47,100.00	20,383.32	51,416

← NewerPage 13 of 22 · 1,264 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.