SNT Motiv Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	41,950.00	43,300.00	41,600.00	42,900.00	17,681.82	73,072
2022-06-20	43,500.00	43,500.00	41,500.00	41,950.00	17,290.26	81,084
2022-06-17	41,600.00	43,700.00	41,600.00	42,950.00	17,702.43	87,234
2022-06-16	44,000.00	44,450.00	43,300.00	43,300.00	17,846.69	92,714
2022-06-15	43,800.00	44,600.00	42,900.00	43,450.00	17,908.51	123,826
2022-06-14	43,200.00	44,150.00	43,100.00	44,000.00	18,135.20	146,778
2022-06-13	46,200.00	46,300.00	43,700.00	44,500.00	18,341.28	213,666
2022-06-12	94,800.00	94,800.00	94,800.00	94,800.00	39,073.11	0
2022-06-10	47,150.00	49,300.00	47,050.00	47,400.00	19,536.56	370,522
2022-06-09	46,900.00	47,050.00	45,850.00	47,050.00	19,392.30	529,414
2022-06-08	48,500.00	48,500.00	46,700.00	47,250.00	19,474.73	218,266
2022-06-07	48,300.00	48,700.00	47,600.00	48,350.00	19,928.11	235,042
2022-06-06	95,900.00	95,900.00	95,900.00	95,900.00	39,526.49	0
2022-06-03	47,300.00	48,000.00	47,000.00	47,950.00	19,763.25	297,918
2022-06-02	47,000.00	47,000.00	46,000.00	46,300.00	19,083.18	93,052
2022-06-01	94,000.00	94,000.00	94,000.00	94,000.00	38,743.38	0
2022-05-31	46,500.00	47,650.00	46,150.00	47,000.00	19,371.69	198,434
2022-05-30	45,500.00	46,250.00	45,500.00	46,100.00	19,000.74	58,834
2022-05-27	45,150.00	45,700.00	44,550.00	45,000.00	18,547.36	55,346
2022-05-26	44,450.00	44,950.00	44,100.00	44,400.00	18,300.07	76,210
2022-05-25	45,800.00	45,800.00	44,400.00	44,400.00	18,300.07	148,098
2022-05-24	45,450.00	45,950.00	45,100.00	45,250.00	18,650.40	124,418
2022-05-23	45,200.00	45,600.00	44,750.00	45,400.00	18,712.23	58,840
2022-05-20	43,700.00	45,500.00	43,700.00	45,050.00	18,567.97	141,804
2022-05-19	43,800.00	44,700.00	43,400.00	43,800.00	18,052.77	104,880
2022-05-18	44,600.00	45,000.00	44,000.00	44,550.00	18,361.89	55,430
2022-05-17	44,600.00	45,100.00	43,800.00	44,400.00	18,300.07	95,408
2022-05-16	46,050.00	46,050.00	44,600.00	44,600.00	18,382.50	58,900
2022-05-13	43,850.00	45,200.00	43,850.00	45,100.00	18,588.58	83,116
2022-05-12	44,250.00	45,150.00	43,450.00	43,550.00	17,949.73	109,536
2022-05-11	44,750.00	44,850.00	44,200.00	44,650.00	18,403.11	94,570
2022-05-10	43,500.00	45,600.00	43,050.00	45,250.00	18,650.40	142,384
2022-05-09	95,400.00	95,400.00	88,200.00	89,100.00	36,723.78	91,574
2022-05-08	93,100.00	93,100.00	93,100.00	93,100.00	38,372.44	0
2022-05-06	48,000.00	48,250.00	46,450.00	46,550.00	19,186.22	139,444
2022-05-04	49,050.00	49,100.00	48,100.00	48,500.00	19,989.94	80,514
2022-05-03	49,300.00	49,750.00	48,600.00	48,600.00	20,031.15	96,586
2022-05-02	47,650.00	49,900.00	47,100.00	49,400.00	20,360.88	307,160
2022-05-01	95,900.00	95,900.00	95,900.00	95,900.00	39,526.49	0
2022-04-29	50,100.00	50,400.00	47,900.00	47,950.00	19,763.25	237,878
2022-04-28	49,500.00	50,300.00	49,000.00	50,100.00	20,649.40	173,200
2022-04-27	48,550.00	49,200.00	48,050.00	49,000.00	20,196.02	110,282
2022-04-26	49,100.00	50,600.00	49,000.00	49,400.00	20,360.88	177,202
2022-04-25	49,300.00	49,900.00	48,150.00	49,200.00	20,278.45	229,608
2022-04-24	100,400.00	100,400.00	100,400.00	100,400.00	41,381.23	0
2022-04-22	50,600.00	51,300.00	49,600.00	50,200.00	20,690.62	219,526
2022-04-21	47,800.00	51,100.00	47,650.00	50,600.00	20,855.48	505,938
2022-04-20	46,350.00	47,500.00	46,050.00	47,200.00	19,454.12	109,376
2022-04-19	46,900.00	47,550.00	46,500.00	46,600.00	19,206.83	63,580
2022-04-18	46,150.00	47,050.00	45,850.00	46,900.00	19,330.47	54,978
2022-04-15	46,650.00	46,850.00	46,000.00	46,550.00	19,186.22	78,252
2022-04-14	46,900.00	48,500.00	46,600.00	47,200.00	19,454.12	160,286
2022-04-13	44,350.00	47,150.00	44,300.00	46,900.00	19,330.47	230,952
2022-04-12	44,550.00	45,000.00	43,800.00	44,000.00	18,135.20	78,862
2022-04-11	45,500.00	46,300.00	44,950.00	45,100.00	18,588.58	64,118
2022-04-10	91,000.00	91,000.00	91,000.00	91,000.00	37,506.89	0
2022-04-08	44,850.00	45,550.00	44,700.00	45,500.00	18,753.45	45,732
2022-04-07	46,250.00	46,250.00	44,700.00	44,850.00	18,485.54	84,616
2022-04-06	46,450.00	46,800.00	45,750.00	46,300.00	19,083.18	69,956
2022-04-05	47,250.00	47,700.00	46,600.00	46,600.00	19,206.83	83,606

← NewerPage 19 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.