SNT Motiv Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	34,050.00	34,050.00	33,450.00	33,500.00	32,983.62	60,109
2026-04-17	33,950.00	34,050.00	33,700.00	34,000.00	33,475.92	31,554
2026-04-16	34,400.00	34,450.00	33,650.00	33,850.00	33,328.23	103,323
2026-04-15	34,750.00	35,100.00	33,800.00	33,950.00	33,426.69	76,075
2026-04-14	34,600.00	34,950.00	34,300.00	34,550.00	34,017.44	35,136
2026-04-13	33,700.00	34,350.00	33,400.00	34,150.00	33,623.60	45,869
2026-04-10	34,300.00	34,700.00	34,050.00	34,500.00	33,968.21	41,882
2026-04-09	34,200.00	34,800.00	33,900.00	33,950.00	33,426.69	31,718
2026-04-08	33,750.00	34,450.00	33,700.00	34,300.00	33,771.29	42,253
2026-04-07	33,550.00	33,550.00	32,850.00	33,150.00	32,639.02	27,833
2026-04-06	33,100.00	33,500.00	32,750.00	33,400.00	32,885.16	48,702
2026-04-03	33,550.00	34,000.00	33,000.00	33,450.00	32,934.39	45,350
2026-04-02	34,100.00	34,450.00	32,700.00	32,900.00	32,392.87	56,120
2026-04-01	32,850.00	33,700.00	32,250.00	33,350.00	32,835.93	32,568
2026-03-31	32,750.00	33,000.00	31,650.00	32,000.00	31,506.74	45,582
2026-03-30	33,000.00	33,350.00	32,450.00	33,000.00	32,491.33	26,927
2026-03-27	33,650.00	34,050.00	32,700.00	33,800.00	32,885.16	48,236
2026-03-26	34,750.00	34,750.00	33,750.00	34,450.00	33,517.57	51,960
2026-03-25	34,500.00	35,000.00	33,650.00	34,750.00	33,809.45	105,586
2026-03-24	32,700.00	35,700.00	32,600.00	33,650.00	32,739.22	169,775
2026-03-23	32,200.00	32,200.00	31,300.00	31,300.00	30,452.83	54,616
2026-03-20	32,350.00	32,950.00	32,100.00	32,600.00	31,717.64	42,716
2026-03-19	32,950.00	32,950.00	32,100.00	32,250.00	31,377.12	57,959
2026-03-18	33,450.00	33,600.00	32,900.00	33,150.00	32,252.76	69,739
2026-03-17	33,400.00	33,650.00	33,050.00	33,100.00	32,204.11	34,537
2026-03-16	33,100.00	33,600.00	32,450.00	32,700.00	31,814.94	58,378
2026-03-13	32,550.00	33,900.00	32,300.00	33,450.00	32,544.64	58,888
2026-03-12	33,500.00	34,150.00	32,800.00	33,300.00	32,398.70	87,188
2026-03-11	33,550.00	34,250.00	33,150.00	33,400.00	32,495.99	75,270
2026-03-10	33,650.00	33,650.00	32,800.00	33,250.00	32,350.05	48,463
2026-03-09	32,200.00	32,600.00	31,200.00	32,350.00	31,474.41	101,545
2026-03-06	32,800.00	33,800.00	32,700.00	33,750.00	32,836.52	49,990
2026-03-05	32,500.00	33,500.00	32,500.00	33,200.00	32,301.40	74,236
2026-03-04	34,550.00	34,700.00	30,300.00	31,200.00	30,355.54	240,722
2026-03-03	36,650.00	37,200.00	35,750.00	35,800.00	34,831.03	212,384
2026-02-27	36,850.00	37,750.00	36,050.00	37,250.00	36,241.79	156,421
2026-02-26	37,350.00	37,650.00	36,650.00	37,050.00	36,047.20	124,733
2026-02-25	36,650.00	37,800.00	36,450.00	36,950.00	35,949.91	195,500
2026-02-24	36,450.00	36,450.00	35,800.00	36,050.00	35,074.26	73,830
2026-02-23	37,350.00	37,700.00	36,400.00	36,700.00	35,706.67	166,997
2026-02-20	36,800.00	36,850.00	35,850.00	36,150.00	35,171.56	118,110
2026-02-19	35,550.00	35,800.00	35,150.00	35,500.00	34,539.15	62,569
2026-02-13	34,500.00	35,350.00	34,100.00	34,950.00	34,004.04	84,230
2026-02-12	35,150.00	35,150.00	34,300.00	34,750.00	33,809.45	78,356
2026-02-11	35,000.00	35,000.00	34,200.00	34,950.00	34,004.04	61,483
2026-02-10	34,450.00	35,000.00	34,300.00	34,800.00	33,858.10	91,020
2026-02-09	33,900.00	34,350.00	33,450.00	33,950.00	33,031.10	53,080
2026-02-06	33,100.00	33,300.00	32,050.00	33,200.00	32,301.40	112,496
2026-02-05	35,100.00	35,300.00	33,950.00	34,050.00	33,128.40	124,015
2026-02-04	35,200.00	35,700.00	34,800.00	35,450.00	34,490.50	93,434
2026-02-03	35,300.00	35,300.00	34,200.00	35,100.00	34,149.98	91,372
2026-02-02	34,900.00	35,550.00	34,050.00	34,500.00	33,566.22	98,361
2026-01-30	36,750.00	36,750.00	35,000.00	35,050.00	34,101.33	186,998
2026-01-29	36,750.00	36,850.00	35,700.00	36,450.00	35,463.44	159,107
2026-01-28	36,900.00	36,950.00	36,150.00	36,650.00	35,658.03	89,274
2026-01-27	36,050.00	36,150.00	35,400.00	35,950.00	34,976.97	160,697
2026-01-26	37,550.00	37,600.00	36,400.00	36,550.00	35,560.73	202,976
2026-01-23	39,500.00	39,800.00	37,450.00	38,000.00	36,971.49	234,274
2026-01-22	40,400.00	40,450.00	36,850.00	38,000.00	36,971.49	336,448
2026-01-21	37,750.00	40,450.00	37,100.00	39,450.00	38,382.24	324,034

← NewerPage 3 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.