SNT Motiv Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 44,900.00 | 45,400.00 | 44,650.00 | 44,750.00 | 18,703.19 | 24,706 |
| 2022-11-29 | 44,800.00 | 45,000.00 | 44,450.00 | 45,000.00 | 18,807.68 | 19,916 |
| 2022-11-28 | 44,250.00 | 45,700.00 | 44,200.00 | 44,800.00 | 18,724.09 | 52,218 |
| 2022-11-27 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 36,779.46 | 0 |
| 2022-11-25 | 45,200.00 | 45,200.00 | 43,900.00 | 44,000.00 | 18,389.73 | 36,316 |
| 2022-11-24 | 45,150.00 | 45,450.00 | 44,800.00 | 44,900.00 | 18,765.88 | 12,878 |
| 2022-11-23 | 44,250.00 | 45,100.00 | 43,950.00 | 45,100.00 | 18,849.47 | 23,398 |
| 2022-11-22 | 44,650.00 | 44,650.00 | 43,800.00 | 43,900.00 | 18,347.93 | 16,282 |
| 2022-11-21 | 46,200.00 | 46,450.00 | 44,200.00 | 44,350.00 | 18,536.01 | 34,786 |
| 2022-11-18 | 45,900.00 | 47,150.00 | 45,700.00 | 46,000.00 | 19,225.63 | 44,162 |
| 2022-11-17 | 46,500.00 | 46,700.00 | 45,450.00 | 45,950.00 | 19,204.73 | 38,616 |
| 2022-11-16 | 45,700.00 | 47,300.00 | 45,200.00 | 46,800.00 | 19,559.99 | 170,066 |
| 2022-11-15 | 45,200.00 | 45,250.00 | 44,650.00 | 44,950.00 | 18,786.78 | 39,006 |
| 2022-11-14 | 44,500.00 | 45,250.00 | 44,100.00 | 45,000.00 | 18,807.68 | 70,660 |
| 2022-11-11 | 44,950.00 | 45,050.00 | 44,000.00 | 44,100.00 | 18,431.52 | 52,428 |
| 2022-11-10 | 44,150.00 | 44,300.00 | 43,550.00 | 44,050.00 | 18,410.63 | 24,630 |
| 2022-11-09 | 44,200.00 | 44,800.00 | 43,750.00 | 43,950.00 | 18,368.83 | 27,696 |
| 2022-11-08 | 44,900.00 | 44,900.00 | 43,750.00 | 44,150.00 | 18,452.42 | 44,358 |
| 2022-11-07 | 45,000.00 | 45,550.00 | 44,550.00 | 44,750.00 | 18,703.19 | 24,532 |
| 2022-11-04 | 44,250.00 | 45,700.00 | 44,200.00 | 45,000.00 | 18,807.68 | 44,406 |
| 2022-11-03 | 42,700.00 | 44,850.00 | 42,700.00 | 44,850.00 | 18,744.99 | 39,542 |
| 2022-11-02 | 43,550.00 | 43,950.00 | 43,000.00 | 43,450.00 | 18,159.86 | 34,934 |
| 2022-11-01 | 44,050.00 | 44,600.00 | 43,000.00 | 43,550.00 | 18,201.65 | 37,904 |
| 2022-10-31 | 44,900.00 | 45,000.00 | 43,300.00 | 44,150.00 | 18,452.42 | 67,142 |
| 2022-10-30 | 89,800.00 | 89,800.00 | 89,800.00 | 89,800.00 | 37,531.77 | 0 |
| 2022-10-28 | 42,200.00 | 44,950.00 | 42,000.00 | 44,900.00 | 18,765.88 | 133,456 |
| 2022-10-27 | 40,600.00 | 42,200.00 | 40,600.00 | 42,000.00 | 17,553.83 | 52,902 |
| 2022-10-26 | 40,400.00 | 40,750.00 | 40,000.00 | 40,550.00 | 16,947.81 | 23,612 |
| 2022-10-25 | 40,650.00 | 40,950.00 | 40,050.00 | 40,150.00 | 16,780.63 | 101,414 |
| 2022-10-24 | 42,300.00 | 42,850.00 | 40,600.00 | 40,950.00 | 17,114.99 | 66,768 |
| 2022-10-21 | 42,150.00 | 42,750.00 | 41,700.00 | 42,200.00 | 17,637.42 | 25,664 |
| 2022-10-20 | 43,150.00 | 43,900.00 | 41,950.00 | 41,950.00 | 17,532.94 | 50,060 |
| 2022-10-19 | 43,000.00 | 44,350.00 | 42,550.00 | 43,650.00 | 18,243.45 | 42,516 |
| 2022-10-18 | 42,550.00 | 43,100.00 | 42,300.00 | 42,800.00 | 17,888.19 | 38,872 |
| 2022-10-17 | 41,000.00 | 42,300.00 | 40,850.00 | 42,000.00 | 17,553.83 | 26,184 |
| 2022-10-14 | 40,650.00 | 41,800.00 | 40,650.00 | 41,400.00 | 17,303.06 | 28,254 |
| 2022-10-13 | 40,550.00 | 41,400.00 | 40,000.00 | 40,100.00 | 16,759.73 | 42,014 |
| 2022-10-12 | 41,000.00 | 41,650.00 | 40,450.00 | 41,050.00 | 17,156.78 | 41,864 |
| 2022-10-11 | 41,800.00 | 41,950.00 | 40,100.00 | 40,500.00 | 16,926.91 | 54,308 |
| 2022-10-10 | 84,600.00 | 84,600.00 | 84,600.00 | 84,600.00 | 35,358.43 | 0 |
| 2022-10-07 | 42,300.00 | 42,950.00 | 42,300.00 | 42,300.00 | 17,679.22 | 24,214 |
| 2022-10-06 | 41,950.00 | 42,950.00 | 41,950.00 | 42,950.00 | 17,950.88 | 23,186 |
| 2022-10-05 | 44,050.00 | 44,100.00 | 41,250.00 | 41,950.00 | 17,532.94 | 104,042 |
| 2022-10-04 | 42,250.00 | 43,700.00 | 42,250.00 | 43,650.00 | 18,243.45 | 33,236 |
| 2022-09-30 | 40,450.00 | 42,450.00 | 40,250.00 | 42,000.00 | 17,553.83 | 91,942 |
| 2022-09-29 | 41,500.00 | 42,450.00 | 41,300.00 | 41,300.00 | 17,261.27 | 55,152 |
| 2022-09-28 | 42,500.00 | 43,000.00 | 41,100.00 | 41,250.00 | 17,240.37 | 74,698 |
| 2022-09-27 | 42,650.00 | 44,200.00 | 42,600.00 | 43,200.00 | 18,055.37 | 66,136 |
| 2022-09-26 | 46,000.00 | 46,000.00 | 43,250.00 | 43,700.00 | 18,264.35 | 91,796 |
| 2022-09-25 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 38,451.25 | 0 |
| 2022-09-23 | 48,450.00 | 48,450.00 | 45,700.00 | 46,000.00 | 19,225.63 | 81,374 |
| 2022-09-22 | 47,500.00 | 49,050.00 | 46,950.00 | 48,450.00 | 20,249.60 | 124,140 |
| 2022-09-21 | 48,200.00 | 48,900.00 | 47,150.00 | 47,650.00 | 19,915.24 | 76,538 |
| 2022-09-20 | 47,700.00 | 49,200.00 | 47,200.00 | 48,900.00 | 20,437.68 | 127,100 |
| 2022-09-19 | 46,800.00 | 48,000.00 | 45,900.00 | 47,600.00 | 19,894.34 | 124,836 |
| 2022-09-18 | 93,700.00 | 93,700.00 | 93,700.00 | 93,700.00 | 39,161.76 | 0 |
| 2022-09-16 | 47,950.00 | 48,300.00 | 46,500.00 | 46,850.00 | 19,580.88 | 96,950 |
| 2022-09-15 | 47,950.00 | 48,400.00 | 47,650.00 | 48,250.00 | 20,166.01 | 92,844 |
| 2022-09-14 | 45,350.00 | 48,200.00 | 45,350.00 | 48,150.00 | 20,124.22 | 141,232 |
| 2022-09-13 | 50,000.00 | 50,200.00 | 45,900.00 | 46,700.00 | 19,518.19 | 247,646 |
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.