SNT Motiv Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	48,550.00	49,550.00	48,550.00	49,550.00	21,193.77	236
2023-02-22	48,000.00	49,450.00	48,000.00	48,500.00	20,744.66	26
2023-02-21	48,450.00	49,050.00	48,150.00	48,500.00	20,744.66	30
2023-02-20	48,400.00	48,800.00	48,000.00	48,450.00	20,723.27	446
2023-02-17	48,000.00	48,900.00	47,850.00	48,350.00	20,680.50	124
2023-02-16	47,800.00	48,550.00	47,750.00	48,300.00	20,659.12	42
2023-02-15	47,600.00	48,000.00	47,050.00	47,750.00	20,423.87	44,414
2023-02-14	48,000.00	48,200.00	47,400.00	47,700.00	20,402.48	12
2023-02-13	47,500.00	47,950.00	46,900.00	47,550.00	20,338.32	126
2023-02-12	95,000.00	95,000.00	95,000.00	95,000.00	40,633.87	0
2023-02-10	47,550.00	47,900.00	47,050.00	47,500.00	20,316.94	118
2023-02-09	47,900.00	48,100.00	47,450.00	47,550.00	20,338.32	48
2023-02-08	47,850.00	48,000.00	47,350.00	47,900.00	20,488.03	56
2023-02-07	46,950.00	47,950.00	46,950.00	47,850.00	20,466.64	120
2023-02-06	46,950.00	47,150.00	46,300.00	46,750.00	19,996.14	50,264
2023-02-05	93,500.00	93,500.00	93,500.00	93,500.00	39,992.28	0
2023-02-03	46,250.00	47,300.00	46,000.00	46,700.00	19,974.76	110,274
2023-02-02	45,800.00	46,250.00	45,200.00	45,750.00	19,568.42	162
2023-02-01	45,800.00	46,350.00	45,300.00	45,650.00	19,525.64	1,052
2023-01-31	45,150.00	45,800.00	44,450.00	45,400.00	19,418.71	76
2023-01-30	44,700.00	45,450.00	44,300.00	44,350.00	18,969.60	180
2023-01-27	44,050.00	45,500.00	44,050.00	44,400.00	18,990.99	300
2023-01-26	44,200.00	44,450.00	43,650.00	44,100.00	18,862.67	1,134
2023-01-25	44,000.00	44,350.00	43,550.00	43,750.00	18,712.97	320
2023-01-20	43,800.00	43,800.00	43,050.00	43,650.00	18,670.19	27,912
2023-01-19	43,050.00	43,950.00	42,900.00	43,900.00	18,777.13	40,132
2023-01-18	43,100.00	43,300.00	42,700.00	43,050.00	18,413.56	16,444
2023-01-17	43,500.00	43,550.00	42,900.00	43,100.00	18,434.95	37,994
2023-01-16	43,600.00	43,700.00	42,950.00	43,100.00	18,434.95	18,628
2023-01-13	43,050.00	43,400.00	43,050.00	43,200.00	18,477.72	10,676
2023-01-12	42,700.00	43,600.00	42,700.00	43,000.00	18,392.17	37,922
2023-01-11	42,400.00	42,800.00	42,200.00	42,700.00	18,263.86	32,580
2023-01-10	42,150.00	42,350.00	41,800.00	42,350.00	18,114.15	28,858
2023-01-09	41,650.00	42,350.00	41,650.00	42,150.00	18,028.61	29,420
2023-01-06	41,250.00	42,350.00	41,250.00	41,850.00	17,900.29	18,666
2023-01-05	41,200.00	41,750.00	41,200.00	41,250.00	17,643.66	17,406
2023-01-04	40,600.00	41,850.00	40,600.00	41,350.00	17,686.43	18,320
2023-01-03	41,200.00	41,550.00	40,700.00	41,000.00	17,536.72	28,608
2023-01-02	42,000.00	42,250.00	41,100.00	41,200.00	17,622.27	38,866
2022-12-29	41,850.00	42,700.00	41,550.00	42,000.00	17,964.45	64,086
2022-12-28	43,750.00	43,800.00	42,100.00	42,500.00	18,178.31	50,106
2022-12-27	42,950.00	47,150.00	42,800.00	43,750.00	18,285.24	96,178
2022-12-26	43,250.00	43,400.00	42,550.00	42,850.00	17,909.09	43,942
2022-12-23	44,500.00	44,500.00	43,300.00	43,300.00	18,097.17	23,908
2022-12-22	44,500.00	45,200.00	44,400.00	44,400.00	18,556.91	27,386
2022-12-21	44,050.00	44,500.00	43,450.00	44,500.00	18,598.70	39,042
2022-12-20	43,750.00	44,050.00	42,550.00	44,050.00	18,410.63	91,818
2022-12-19	45,600.00	45,750.00	43,750.00	43,950.00	18,368.83	78,660
2022-12-16	45,300.00	45,900.00	45,250.00	45,600.00	19,058.45	25,050
2022-12-15	45,500.00	45,900.00	45,500.00	45,700.00	19,100.24	9,534
2022-12-14	46,100.00	46,100.00	45,300.00	45,500.00	19,016.65	50,126
2022-12-13	45,500.00	46,000.00	45,350.00	45,600.00	19,058.45	43,942
2022-12-12	45,900.00	45,900.00	45,350.00	45,500.00	19,016.65	18,408
2022-12-09	45,150.00	46,350.00	45,100.00	45,900.00	19,183.83	38,204
2022-12-08	46,550.00	46,550.00	45,100.00	45,100.00	18,849.47	60,716
2022-12-07	46,100.00	46,450.00	45,800.00	46,450.00	19,413.70	24,110
2022-12-06	45,950.00	46,650.00	45,350.00	46,100.00	19,267.42	60,698
2022-12-05	46,500.00	46,500.00	45,600.00	46,050.00	19,246.52	54,618
2022-12-02	45,850.00	46,700.00	45,650.00	46,450.00	19,413.70	50,222
2022-12-01	45,300.00	45,950.00	45,050.00	45,850.00	19,162.93	44,288

← NewerPage 16 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.