SNT Motiv Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	25,350.00	25,700.00	24,750.00	24,800.00	24,800.00	47,061
2026-07-16	26,200.00	26,400.00	25,400.00	25,750.00	25,750.00	105,378
2026-07-15	26,300.00	26,550.00	25,900.00	26,400.00	26,400.00	52,304
2026-07-14	25,700.00	26,300.00	25,400.00	25,900.00	25,900.00	57,616
2026-07-13	26,650.00	27,100.00	25,900.00	26,100.00	26,100.00	56,809
2026-07-10	25,350.00	27,000.00	25,350.00	26,400.00	26,400.00	64,480
2026-07-09	26,100.00	26,950.00	25,050.00	25,300.00	25,300.00	61,675
2026-07-08	25,950.00	27,300.00	25,950.00	26,150.00	26,150.00	56,733
2026-07-07	26,350.00	27,000.00	25,600.00	26,200.00	26,200.00	61,349
2026-07-06	26,550.00	27,400.00	26,400.00	27,050.00	27,050.00	65,678
2026-07-03	26,700.00	26,750.00	25,650.00	26,500.00	26,500.00	43,906
2026-07-02	26,500.00	27,050.00	26,100.00	26,250.00	26,250.00	46,606
2026-07-01	26,100.00	27,050.00	26,100.00	26,950.00	26,950.00	47,052
2026-06-30	26,900.00	26,900.00	25,850.00	25,900.00	25,900.00	49,029
2026-06-29	25,550.00	27,000.00	25,250.00	26,850.00	26,850.00	40,310
2026-06-26	26,800.00	26,800.00	25,200.00	25,950.00	25,550.00	72,615
2026-06-25	26,850.00	27,500.00	26,700.00	27,150.00	26,731.50	75,106
2026-06-24	26,300.00	27,000.00	26,200.00	26,850.00	26,436.13	71,172
2026-06-23	28,300.00	28,400.00	26,450.00	26,450.00	26,042.29	67,433
2026-06-22	28,100.00	28,800.00	27,700.00	28,150.00	27,716.09	53,995
2026-06-19	30,050.00	30,400.00	28,150.00	28,800.00	28,356.07	73,134
2026-06-18	31,100.00	31,100.00	29,800.00	29,850.00	29,389.88	39,898
2026-06-17	30,850.00	31,800.00	30,550.00	30,850.00	30,374.47	30,903
2026-06-16	31,700.00	31,850.00	30,500.00	30,700.00	30,226.78	56,095
2026-06-15	31,350.00	31,950.00	30,750.00	31,100.00	30,620.62	68,515
2026-06-12	29,900.00	30,850.00	29,500.00	29,900.00	29,439.11	85,769
2026-06-11	27,700.00	30,000.00	27,300.00	28,900.00	28,454.53	142,777
2026-06-10	27,550.00	28,700.00	27,250.00	27,800.00	27,371.48	10
2026-06-09	27,200.00	28,750.00	27,200.00	28,100.00	27,666.86	56,184
2026-06-08	27,200.00	27,900.00	26,650.00	26,950.00	26,534.59	108,995
2026-06-05	28,800.00	28,900.00	27,800.00	28,650.00	28,208.38	74,033
2026-06-04	29,250.00	29,250.00	28,550.00	28,750.00	28,306.84	57,187
2026-06-02	29,300.00	29,600.00	28,350.00	29,300.00	28,848.36	74,306
2026-06-01	29,700.00	30,500.00	29,500.00	29,500.00	29,045.28	76,324
2026-05-29	31,100.00	31,100.00	29,850.00	29,900.00	29,439.11	83,767
2026-05-28	31,750.00	31,950.00	29,550.00	30,800.00	30,325.24	111,519
2026-05-27	32,600.00	32,700.00	31,150.00	31,750.00	31,260.60	110,635
2026-05-26	33,400.00	33,650.00	32,400.00	32,450.00	31,949.81	76,439
2026-05-22	32,900.00	33,650.00	32,250.00	33,400.00	32,885.16	112,938
2026-05-21	30,500.00	33,400.00	30,300.00	33,100.00	32,589.79	188,831
2026-05-20	30,250.00	30,900.00	29,550.00	29,750.00	29,291.43	73,126
2026-05-19	31,750.00	31,800.00	30,400.00	30,450.00	29,980.64	111,567
2026-05-18	33,000.00	33,000.00	31,600.00	31,800.00	31,309.83	101,117
2026-05-15	33,150.00	34,300.00	32,500.00	33,150.00	32,639.02	223,503
2026-05-14	33,550.00	33,650.00	32,100.00	32,850.00	32,343.64	127,891
2026-05-13	32,800.00	33,700.00	32,350.00	33,150.00	32,639.02	54,274
2026-05-12	33,850.00	33,950.00	32,150.00	32,700.00	32,195.95	124,632
2026-05-11	34,300.00	34,800.00	33,100.00	33,200.00	32,688.25	104,539
2026-05-08	33,850.00	35,200.00	33,550.00	34,150.00	33,623.60	127,810
2026-05-07	34,500.00	34,500.00	33,400.00	33,400.00	32,885.16	75,834
2026-05-06	35,550.00	35,550.00	34,000.00	34,100.00	33,574.37	82,061
2026-05-04	35,500.00	35,650.00	34,350.00	34,500.00	33,968.21	109,705
2026-04-30	37,300.00	37,300.00	35,000.00	35,000.00	34,460.50	118,835
2026-04-29	36,500.00	37,650.00	35,950.00	37,250.00	36,675.82	103,219
2026-04-28	36,750.00	36,850.00	35,600.00	36,300.00	35,740.46	96,555
2026-04-27	35,950.00	36,600.00	35,700.00	36,150.00	35,592.77	85,011
2026-04-24	35,800.00	36,050.00	34,800.00	35,550.00	35,002.02	86,845
2026-04-23	35,600.00	36,400.00	34,900.00	35,500.00	34,952.79	120,340
2026-04-22	34,600.00	34,950.00	34,050.00	34,850.00	34,312.81	63,422
2026-04-21	33,900.00	35,100.00	33,800.00	34,850.00	34,312.81	98,184

← NewerPage 2 of 3 · 121 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.