SNT Motiv Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	48,300.00	49,700.00	48,000.00	49,550.00	20,709.34	207,912
2022-09-07	48,400.00	48,750.00	47,400.00	47,900.00	20,019.73	87,650
2022-09-06	48,050.00	48,450.00	47,550.00	48,400.00	20,228.70	60,184
2022-09-05	47,400.00	48,700.00	47,400.00	47,700.00	19,936.14	70,120
2022-09-04	95,400.00	95,400.00	95,400.00	95,400.00	39,872.28	0
2022-09-02	47,950.00	49,250.00	47,600.00	47,700.00	19,936.14	100,810
2022-09-01	47,850.00	48,850.00	47,850.00	47,850.00	19,998.83	98,558
2022-08-31	48,050.00	48,950.00	47,850.00	48,500.00	20,270.50	126,664
2022-08-30	46,950.00	48,850.00	46,950.00	48,050.00	20,082.42	182,340
2022-08-29	45,400.00	47,900.00	44,950.00	46,900.00	19,601.78	180,514
2022-08-26	46,200.00	47,400.00	45,900.00	46,450.00	19,413.70	224,000
2022-08-25	43,300.00	46,300.00	43,300.00	46,300.00	19,351.01	427,696
2022-08-24	41,550.00	43,350.00	41,500.00	43,000.00	17,971.78	87,764
2022-08-23	42,150.00	42,200.00	41,550.00	41,550.00	17,365.76	53,786
2022-08-22	42,900.00	42,900.00	42,100.00	42,250.00	17,658.32	48,430
2022-08-19	42,700.00	43,200.00	42,550.00	43,050.00	17,992.68	39,314
2022-08-18	42,750.00	42,900.00	42,000.00	42,850.00	17,909.09	38,038
2022-08-17	42,900.00	43,250.00	42,700.00	42,900.00	17,929.99	59,388
2022-08-16	42,900.00	43,100.00	42,500.00	42,950.00	17,950.88	44,408
2022-08-12	42,150.00	42,850.00	42,050.00	42,750.00	17,867.29	75,488
2022-08-11	41,900.00	42,450.00	41,700.00	42,300.00	17,679.22	95,312
2022-08-10	42,250.00	42,300.00	41,550.00	41,600.00	17,386.65	116,756
2022-08-09	42,950.00	42,950.00	41,900.00	42,400.00	17,721.01	147,972
2022-08-08	43,550.00	43,900.00	42,700.00	42,700.00	17,846.40	75,592
2022-08-07	88,000.00	88,000.00	88,000.00	88,000.00	36,779.46	0
2022-08-05	43,950.00	44,550.00	43,750.00	44,000.00	18,389.73	73,692
2022-08-04	44,650.00	45,000.00	43,750.00	44,250.00	18,494.22	68,026
2022-08-03	43,850.00	44,550.00	43,850.00	44,500.00	18,598.70	63,116
2022-08-02	43,750.00	44,100.00	43,050.00	43,850.00	18,327.04	70,372
2022-08-01	43,750.00	44,450.00	43,350.00	43,500.00	18,180.76	38,004
2022-07-29	43,800.00	44,150.00	43,150.00	43,950.00	18,368.83	73,452
2022-07-28	44,500.00	44,550.00	43,000.00	43,450.00	18,159.86	46,952
2022-07-27	43,800.00	44,150.00	43,500.00	43,900.00	18,347.93	26,250
2022-07-26	44,950.00	44,950.00	43,850.00	44,000.00	18,389.73	57,242
2022-07-25	42,500.00	44,500.00	42,500.00	44,450.00	18,577.81	124,184
2022-07-22	43,150.00	43,800.00	42,500.00	42,650.00	17,825.50	85,518
2022-07-21	42,250.00	42,950.00	42,000.00	42,900.00	17,929.99	48,680
2022-07-20	42,750.00	43,000.00	41,950.00	42,350.00	17,700.11	58,668
2022-07-19	41,900.00	42,600.00	41,550.00	42,200.00	17,637.42	58,250
2022-07-18	42,550.00	42,550.00	41,700.00	41,900.00	17,512.04	55,634
2022-07-15	43,200.00	43,200.00	41,700.00	41,850.00	17,491.14	85,476
2022-07-14	42,700.00	43,400.00	42,650.00	43,200.00	18,055.37	90,460
2022-07-13	40,600.00	42,500.00	40,250.00	42,250.00	17,658.32	69,136
2022-07-12	40,650.00	41,000.00	40,150.00	40,550.00	16,947.81	34,646
2022-07-11	41,000.00	41,200.00	40,150.00	40,850.00	17,073.19	35,316
2022-07-08	41,000.00	41,250.00	40,750.00	41,000.00	17,135.88	31,304
2022-07-07	40,100.00	40,700.00	39,700.00	40,250.00	16,822.42	44,746
2022-07-06	41,000.00	41,000.00	39,400.00	39,600.00	16,550.76	81,154
2022-07-05	40,550.00	41,200.00	40,050.00	40,750.00	17,031.40	87,146
2022-07-04	41,800.00	41,800.00	40,350.00	40,550.00	16,947.81	68,386
2022-07-01	42,900.00	43,350.00	41,200.00	41,800.00	17,470.24	88,100
2022-06-30	42,800.00	43,450.00	42,350.00	42,950.00	17,950.88	62,844
2022-06-29	42,800.00	43,100.00	42,300.00	43,000.00	17,971.78	54,176
2022-06-28	42,700.00	43,500.00	42,600.00	43,350.00	17,867.29	77,716
2022-06-27	41,600.00	42,650.00	41,000.00	42,600.00	17,558.17	96,288
2022-06-26	81,200.00	81,200.00	81,200.00	81,200.00	33,467.69	0
2022-06-24	38,800.00	40,700.00	38,800.00	40,600.00	16,733.84	113,072
2022-06-23	41,700.00	42,050.00	39,250.00	39,250.00	16,177.42	239,058
2022-06-22	43,100.00	43,200.00	41,900.00	41,900.00	17,269.66	60,238
2022-06-21	41,950.00	43,300.00	41,600.00	42,900.00	17,681.82	73,072

← NewerPage 18 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.