SNT Motiv Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	47,050.00	47,750.00	46,550.00	47,200.00	19,454.12	84,230
2022-04-01	46,250.00	47,800.00	45,800.00	47,050.00	19,392.30	124,368
2022-03-31	47,150.00	47,600.00	46,000.00	46,250.00	19,062.57	146,618
2022-03-30	45,750.00	47,250.00	45,750.00	47,050.00	19,392.30	128,258
2022-03-29	45,800.00	46,700.00	45,650.00	45,800.00	18,877.09	127,422
2022-03-28	45,450.00	45,650.00	44,700.00	45,650.00	18,815.27	77,432
2022-03-25	44,550.00	45,900.00	44,450.00	45,250.00	18,650.40	112,620
2022-03-24	44,300.00	45,400.00	43,700.00	44,550.00	18,361.89	98,278
2022-03-23	43,200.00	44,650.00	43,200.00	44,500.00	18,341.28	180,728
2022-03-22	42,450.00	43,400.00	42,250.00	43,150.00	17,784.86	52,934
2022-03-21	42,400.00	42,400.00	42,400.00	42,400.00	17,475.74	0
2022-03-18	41,850.00	42,600.00	41,650.00	42,400.00	17,475.74	65,606
2022-03-17	41,450.00	41,450.00	41,450.00	41,450.00	17,084.18	0
2022-03-16	41,450.00	41,450.00	41,450.00	41,450.00	17,084.18	0
2022-03-15	41,450.00	41,450.00	41,450.00	41,450.00	17,084.18	0
2022-03-14	41,800.00	42,100.00	40,650.00	41,450.00	17,084.18	75,270
2022-03-11	41,350.00	41,350.00	41,350.00	41,350.00	17,042.97	0
2022-03-10	41,350.00	41,350.00	41,350.00	41,350.00	17,042.97	0
2022-03-08	41,550.00	41,800.00	40,950.00	41,350.00	17,042.97	72,226
2022-03-07	43,300.00	43,300.00	41,800.00	41,800.00	17,228.44	114,368
2022-03-06	87,200.00	87,200.00	87,200.00	87,200.00	35,940.67	0
2022-03-04	44,650.00	44,650.00	44,650.00	44,650.00	18,403.11	0
2022-03-03	42,750.00	44,750.00	42,500.00	44,650.00	18,403.11	110,736
2022-03-02	43,100.00	43,300.00	42,250.00	42,500.00	17,516.95	88,750
2022-03-01	86,200.00	86,200.00	86,200.00	86,200.00	35,528.51	0
2022-02-28	43,300.00	43,300.00	43,300.00	43,300.00	17,846.69	0
2022-02-27	86,600.00	86,600.00	86,600.00	86,600.00	35,693.37	0
2022-02-25	42,500.00	43,650.00	42,200.00	43,300.00	17,846.69	74,106
2022-02-24	43,100.00	43,100.00	41,950.00	42,100.00	17,352.09	73,120
2022-02-23	43,400.00	43,400.00	43,400.00	43,400.00	17,887.90	0
2022-02-22	43,400.00	43,400.00	43,400.00	43,400.00	17,887.90	0
2022-02-21	43,400.00	43,400.00	43,400.00	43,400.00	17,887.90	0
2022-02-18	42,350.00	43,700.00	42,300.00	43,400.00	17,887.90	46,484
2022-02-17	42,450.00	43,700.00	42,050.00	43,050.00	17,743.64	92,600
2022-02-16	41,550.00	42,700.00	41,550.00	42,450.00	17,496.35	60,472
2022-02-15	40,750.00	41,600.00	40,750.00	41,100.00	16,939.93	55,824
2022-02-14	42,200.00	42,450.00	40,950.00	41,000.00	16,898.71	88,410
2022-02-13	85,100.00	85,100.00	85,100.00	85,100.00	35,075.13	0
2022-02-11	42,900.00	43,300.00	42,500.00	42,550.00	17,537.56	54,440
2022-02-10	43,400.00	43,850.00	43,000.00	43,250.00	17,826.08	52,120
2022-02-09	42,750.00	42,750.00	42,750.00	42,750.00	17,620.00	0
2022-02-08	42,750.00	42,750.00	42,750.00	42,750.00	17,620.00	0
2022-02-07	42,800.00	42,850.00	41,950.00	42,750.00	17,620.00	68,166
2022-02-04	43,200.00	43,600.00	42,300.00	42,700.00	17,599.39	106,474
2022-02-03	44,100.00	44,700.00	43,100.00	43,500.00	17,929.12	124,016
2022-01-28	42,400.00	43,550.00	41,100.00	43,500.00	17,929.12	91,960
2022-01-27	44,000.00	44,400.00	41,650.00	41,650.00	17,166.62	187,650
2022-01-26	39,650.00	39,650.00	39,650.00	39,650.00	16,342.29	0
2022-01-25	40,700.00	40,850.00	39,050.00	39,650.00	16,342.29	151,304
2022-01-24	41,600.00	41,800.00	40,550.00	40,700.00	16,775.06	96,490
2022-01-23	83,200.00	83,200.00	83,200.00	83,200.00	34,292.02	0
2022-01-21	42,850.00	42,850.00	41,550.00	41,600.00	17,146.01	131,548
2022-01-20	42,350.00	43,250.00	42,300.00	43,050.00	17,743.64	54,546
2022-01-19	43,200.00	44,450.00	42,450.00	42,600.00	17,558.17	138,790
2022-01-18	46,100.00	46,100.00	44,500.00	44,500.00	18,341.28	84,328
2022-01-17	45,850.00	46,300.00	45,500.00	45,900.00	18,918.31	39,218
2022-01-14	47,100.00	47,100.00	45,850.00	46,000.00	18,959.53	78,934
2022-01-13	47,150.00	47,600.00	46,950.00	47,200.00	19,454.12	41,180
2022-01-12	47,500.00	47,500.00	46,300.00	47,150.00	19,433.52	59,242
2022-01-11	46,550.00	47,550.00	46,300.00	46,300.00	19,083.18	51,506

← NewerPage 20 of 22 · 1,265 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.