SNT Motiv Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	47,200.00	47,650.00	46,500.00	46,950.00	20,318.41	51,702
2023-08-07	48,400.00	48,400.00	46,850.00	47,150.00	20,404.96	67,696
2023-08-04	48,750.00	48,750.00	48,050.00	48,400.00	20,945.92	20,052
2023-08-03	48,550.00	48,750.00	47,800.00	48,750.00	21,097.39	35,122
2023-08-02	49,300.00	49,300.00	48,100.00	48,550.00	21,010.83	45,468
2023-08-01	48,650.00	49,550.00	48,100.00	48,650.00	21,054.11	54,190
2023-07-31	49,800.00	49,800.00	47,700.00	48,250.00	20,881.00	63,392
2023-07-28	47,900.00	49,750.00	47,900.00	49,000.00	21,205.58	36,488
2023-07-27	48,950.00	49,950.00	48,550.00	48,700.00	21,075.75	68,656
2023-07-26	48,750.00	49,150.00	47,100.00	48,950.00	21,183.94	128,620
2023-07-25	50,600.00	50,600.00	48,500.00	48,750.00	21,097.39	118,050
2023-07-24	50,800.00	50,800.00	49,750.00	50,000.00	21,638.35	68,346
2023-07-21	50,800.00	50,900.00	49,750.00	50,800.00	21,984.56	51,444
2023-07-20	52,500.00	52,600.00	49,700.00	50,800.00	21,984.56	203,108
2023-07-19	53,100.00	53,100.00	51,900.00	53,100.00	22,979.92	60,778
2023-07-18	52,500.00	53,600.00	52,500.00	53,300.00	23,066.48	44,464
2023-07-17	54,200.00	54,500.00	52,000.00	52,800.00	22,850.09	85,624
2023-07-14	52,300.00	54,100.00	52,100.00	54,100.00	23,412.69	81,842
2023-07-13	53,500.00	53,600.00	52,000.00	52,400.00	22,676.99	119,434
2023-07-12	53,500.00	53,500.00	52,500.00	53,200.00	23,023.20	31,642
2023-07-11	52,800.00	53,300.00	52,100.00	53,300.00	23,066.48	57,964
2023-07-10	54,000.00	54,000.00	52,100.00	52,700.00	22,806.82	70,124
2023-07-09	108,000.00	108,000.00	108,000.00	108,000.00	46,738.83	0
2023-07-07	54,800.00	54,800.00	52,900.00	54,000.00	23,369.41	61,284
2023-07-06	55,100.00	55,900.00	53,800.00	54,900.00	23,758.90	105,900
2023-07-05	54,000.00	55,500.00	54,000.00	55,000.00	23,802.18	149,340
2023-07-04	53,100.00	54,000.00	52,200.00	54,000.00	23,369.41	101,408
2023-07-03	52,900.00	53,300.00	51,600.00	52,800.00	22,850.09	70,060
2023-06-30	53,400.00	53,900.00	52,700.00	52,900.00	22,893.37	56,868
2023-06-29	51,300.00	53,400.00	51,300.00	53,400.00	23,109.75	127,186
2023-06-28	52,300.00	52,300.00	51,400.00	51,500.00	22,027.84	52,064
2023-06-27	51,000.00	51,900.00	50,800.00	51,600.00	22,070.61	21,872
2023-06-26	50,200.00	51,500.00	50,200.00	51,300.00	21,942.29	21,722
2023-06-23	52,400.00	52,400.00	50,700.00	51,000.00	21,813.97	26,320
2023-06-22	52,200.00	52,400.00	51,000.00	51,800.00	22,156.15	66,602
2023-06-21	51,800.00	52,100.00	50,700.00	52,000.00	22,241.70	91,072
2023-06-20	53,000.00	53,100.00	51,600.00	51,600.00	22,070.61	37,360
2023-06-19	51,600.00	53,600.00	50,800.00	53,100.00	22,712.20	150,578
2023-06-16	51,200.00	52,200.00	50,600.00	50,900.00	21,771.20	30,266
2023-06-15	51,000.00	51,400.00	50,100.00	51,100.00	21,856.75	29,162
2023-06-14	51,600.00	52,100.00	50,500.00	51,000.00	21,813.97	44,328
2023-06-13	51,800.00	52,200.00	51,600.00	51,800.00	22,156.15	31,342
2023-06-12	52,000.00	52,400.00	51,400.00	51,700.00	22,113.38	34,000
2023-06-09	52,200.00	53,000.00	51,700.00	52,400.00	22,412.79	34,916
2023-06-08	52,100.00	52,200.00	51,300.00	51,700.00	22,113.38	45,800
2023-06-07	53,700.00	53,800.00	52,300.00	52,800.00	22,583.88	61,572
2023-06-05	53,100.00	53,600.00	52,500.00	53,200.00	22,754.97	64,736
2023-06-02	53,300.00	53,300.00	52,200.00	52,500.00	22,455.56	64,444
2023-06-01	51,900.00	53,200.00	51,400.00	52,800.00	22,583.88	93,418
2023-05-31	51,600.00	52,400.00	51,000.00	51,400.00	21,985.06	122,774
2023-05-30	51,200.00	51,500.00	49,800.00	51,200.00	21,899.52	79,116
2023-05-26	50,000.00	51,000.00	49,650.00	50,200.00	21,471.79	65,396
2023-05-25	50,100.00	50,200.00	49,000.00	49,350.00	21,108.23	51,828
2023-05-24	51,300.00	51,300.00	49,800.00	50,100.00	21,429.02	85,410
2023-05-23	51,300.00	51,600.00	50,700.00	51,400.00	21,985.06	31,960
2023-05-22	51,600.00	52,300.00	50,900.00	51,200.00	21,899.52	65,332
2023-05-21	104,400.00	104,400.00	104,400.00	104,400.00	44,654.49	0
2023-05-19	52,700.00	53,100.00	51,000.00	52,200.00	22,327.24	71,290
2023-05-18	51,300.00	52,500.00	51,000.00	51,900.00	22,198.93	147,334
2023-05-17	50,200.00	50,900.00	50,000.00	50,700.00	21,685.66	47,332

← NewerPage 14 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.