SNT Motiv Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	50,200.00	50,900.00	50,000.00	50,700.00	21,685.66	47,332
2023-05-16	49,550.00	50,500.00	49,150.00	50,300.00	21,514.57	72,984
2023-05-15	50,300.00	50,700.00	48,850.00	49,550.00	21,193.77	46,904
2023-05-14	100,600.00	100,600.00	100,600.00	100,600.00	43,029.13	0
2023-05-12	50,500.00	51,300.00	50,000.00	50,300.00	21,514.57	70,036
2023-05-11	50,100.00	50,600.00	49,600.00	50,200.00	21,471.79	58,346
2023-05-10	48,750.00	50,400.00	48,500.00	49,800.00	21,300.70	81,262
2023-05-09	49,400.00	49,400.00	48,150.00	48,500.00	20,744.66	44,120
2023-05-08	49,450.00	49,600.00	48,800.00	49,300.00	21,086.84	62,948
2023-05-04	48,150.00	49,400.00	48,150.00	49,400.00	21,129.61	74,714
2023-05-03	47,700.00	48,700.00	47,500.00	48,100.00	20,573.57	31,660
2023-05-02	47,800.00	48,750.00	47,750.00	47,900.00	20,488.03	64,742
2023-05-01	95,400.00	95,400.00	95,400.00	95,400.00	40,804.96	0
2023-04-28	49,000.00	49,000.00	47,100.00	47,700.00	20,402.48	135,688
2023-04-27	48,100.00	49,100.00	47,700.00	48,400.00	20,701.89	136,676
2023-04-26	53,400.00	53,600.00	47,950.00	47,950.00	20,509.41	364,884
2023-04-25	52,200.00	55,000.00	51,900.00	52,800.00	22,583.88	471,008
2023-04-24	51,000.00	52,100.00	50,200.00	51,200.00	21,899.52	91,950
2023-04-23	101,600.00	101,600.00	101,600.00	101,600.00	43,456.86	0
2023-04-21	49,950.00	50,900.00	48,750.00	50,800.00	21,728.43	67,398
2023-04-20	49,550.00	52,700.00	49,300.00	50,400.00	21,557.34	183,776
2023-04-19	49,400.00	50,300.00	49,150.00	49,950.00	21,364.86	50,476
2023-04-18	49,100.00	49,950.00	48,800.00	49,400.00	21,129.61	51,632
2023-04-17	49,450.00	49,750.00	48,600.00	49,150.00	21,022.68	64,684
2023-04-16	99,000.00	99,000.00	99,000.00	99,000.00	42,344.77	0
2023-04-14	50,800.00	50,800.00	49,400.00	49,500.00	21,172.39	76,170
2023-04-13	52,700.00	52,700.00	49,850.00	50,000.00	21,386.25	144,282
2023-04-12	49,000.00	52,300.00	48,500.00	52,000.00	22,241.70	241,148
2023-04-11	46,450.00	47,900.00	46,200.00	47,900.00	20,488.03	70,672
2023-04-10	46,700.00	46,950.00	46,200.00	46,650.00	19,953.37	47,266
2023-04-07	46,700.00	46,850.00	46,000.00	46,800.00	20,017.53	47,476
2023-04-06	47,300.00	47,750.00	46,500.00	46,600.00	19,931.98	44,440
2023-04-05	48,000.00	48,000.00	47,300.00	47,700.00	20,402.48	30,680
2023-04-04	47,850.00	47,950.00	47,250.00	47,900.00	20,488.03	34,862
2023-04-03	46,850.00	47,850.00	46,650.00	47,600.00	20,359.71	42,932
2023-03-31	47,950.00	48,000.00	46,800.00	46,850.00	20,038.91	42,536
2023-03-30	47,050.00	47,850.00	47,000.00	47,800.00	20,445.25	37,788
2023-03-29	46,950.00	47,450.00	46,550.00	47,000.00	20,103.07	32,028
2023-03-28	46,600.00	47,000.00	46,250.00	46,950.00	20,081.69	29,900
2023-03-27	46,200.00	46,600.00	45,550.00	46,400.00	19,846.44	37,898
2023-03-24	46,650.00	47,500.00	45,450.00	45,700.00	19,547.03	48,148
2023-03-23	45,200.00	46,800.00	44,900.00	46,650.00	19,953.37	63,818
2023-03-22	46,050.00	46,300.00	45,000.00	45,300.00	19,375.94	48,330
2023-03-21	46,200.00	46,400.00	45,350.00	45,800.00	19,589.80	36,416
2023-03-20	46,300.00	46,700.00	44,800.00	45,700.00	19,547.03	40,476
2023-03-17	47,300.00	47,300.00	46,200.00	46,300.00	19,803.67	53,936
2023-03-16	46,800.00	47,100.00	43,150.00	46,850.00	20,038.91	40,062
2023-03-15	47,500.00	47,500.00	46,750.00	46,800.00	20,017.53	37,752
2023-03-14	48,700.00	48,900.00	46,450.00	46,750.00	19,996.14	48,674
2023-03-13	47,950.00	48,700.00	47,050.00	48,400.00	20,701.89	50,578
2023-03-12	96,400.00	96,400.00	96,400.00	96,400.00	41,232.69	0
2023-03-10	48,900.00	49,000.00	47,950.00	48,200.00	20,616.34	32,676
2023-03-09	49,550.00	50,300.00	48,850.00	49,050.00	20,979.91	43,170
2023-03-08	48,950.00	49,700.00	48,700.00	49,550.00	21,193.77	53,794
2023-03-07	50,000.00	50,100.00	48,700.00	49,050.00	20,979.91	56,662
2023-03-06	50,100.00	50,400.00	47,500.00	49,900.00	21,343.48	78,666
2023-03-03	50,900.00	50,900.00	49,050.00	50,100.00	21,429.02	61,116
2023-03-02	48,300.00	50,700.00	48,300.00	50,500.00	21,600.11	153,922
2023-02-28	47,500.00	48,900.00	47,500.00	48,300.00	20,659.12	86,792
2023-02-27	49,700.00	49,700.00	47,400.00	47,450.00	20,295.55	65,004

← NewerPage 15 of 22 · 1,265 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.