SNT Motiv Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	39,200.00	39,300.00	37,000.00	37,800.00	36,776.90	190,356
2026-01-19	36,150.00	39,000.00	35,900.00	37,950.00	36,922.84	263,991
2026-01-16	37,200.00	37,900.00	36,100.00	36,200.00	35,220.21	145,490
2026-01-15	36,500.00	37,900.00	35,900.00	37,650.00	36,630.96	151,112
2026-01-14	37,950.00	38,650.00	36,500.00	36,900.00	35,901.26	304,402
2026-01-13	34,850.00	35,600.00	34,350.00	35,450.00	34,490.50	102,330
2026-01-12	36,000.00	36,150.00	34,050.00	34,450.00	33,517.57	98,302
2026-01-09	32,350.00	35,100.00	32,000.00	35,000.00	34,052.68	98,187
2026-01-08	32,800.00	32,900.00	31,900.00	32,000.00	31,133.88	118,685
2026-01-07	33,600.00	34,600.00	32,800.00	33,050.00	32,155.46	82,814
2026-01-06	34,000.00	35,000.00	33,100.00	33,550.00	32,641.93	92,737
2026-01-05	34,050.00	34,300.00	33,450.00	33,450.00	32,544.64	68,524
2026-01-02	34,650.00	34,850.00	33,800.00	34,200.00	33,274.34	59,909
2025-12-30	34,300.00	34,700.00	33,750.00	34,500.00	33,566.22	53,003
2025-12-29	34,700.00	34,700.00	33,550.00	34,250.00	33,322.98	49,284
2025-12-26	35,650.00	35,650.00	34,100.00	34,450.00	33,128.40	67,930
2025-12-24	34,850.00	35,500.00	34,450.00	34,550.00	33,224.56	56,897
2025-12-23	34,950.00	35,750.00	34,500.00	34,800.00	33,464.97	44,234
2025-12-22	35,500.00	35,500.00	34,550.00	34,800.00	33,464.97	68,508
2025-12-19	35,200.00	35,200.00	33,700.00	35,000.00	33,657.30	71,026
2025-12-18	33,500.00	34,400.00	33,250.00	34,200.00	32,887.99	49,171
2025-12-17	34,100.00	35,000.00	33,750.00	34,100.00	32,791.82	45,134
2025-12-16	34,950.00	34,950.00	33,500.00	33,750.00	32,455.25	95,295
2025-12-15	34,350.00	35,100.00	34,200.00	34,700.00	33,368.81	45,776
2025-12-12	34,200.00	35,300.00	34,100.00	35,300.00	33,945.79	65,220
2025-12-11	35,200.00	35,525.00	33,950.00	34,200.00	32,887.99	140,765
2025-12-10	35,500.00	35,800.00	34,550.00	35,000.00	33,657.30	69,186
2025-12-09	36,900.00	37,650.00	35,200.00	35,500.00	34,138.12	235,799
2025-12-08	40,300.00	40,800.00	36,950.00	37,450.00	36,013.31	267,050
2025-12-05	36,400.00	37,250.00	35,250.00	36,900.00	35,484.41	250,503
2025-12-04	35,450.00	36,850.00	35,000.00	35,600.00	34,234.28	235,813
2025-12-03	32,850.00	36,050.00	32,300.00	35,950.00	34,570.85	277,873
2025-12-02	30,700.00	32,450.00	30,550.00	32,300.00	31,060.88	100,105
2025-12-01	30,950.00	31,200.00	30,000.00	30,600.00	29,426.09	77,213
2025-11-28	30,400.00	31,850.00	30,400.00	31,100.00	29,906.91	50,931
2025-11-27	30,800.00	30,950.00	30,250.00	30,300.00	29,137.60	26,944
2025-11-26	30,050.00	30,750.00	29,900.00	30,750.00	29,570.34	26,115
2025-11-25	29,700.00	30,500.00	29,550.00	29,800.00	28,656.78	72,042
2025-11-24	30,100.00	30,100.00	29,300.00	29,800.00	28,656.78	31,486
2025-11-21	29,800.00	30,200.00	29,450.00	29,650.00	28,512.54	38,714
2025-11-20	30,250.00	30,650.00	30,200.00	30,650.00	29,474.18	25,147
2025-11-19	30,100.00	30,450.00	29,550.00	30,250.00	29,089.52	52,706
2025-11-18	30,700.00	30,700.00	29,900.00	30,050.00	28,897.19	58,559
2025-11-17	31,650.00	31,650.00	30,500.00	30,750.00	29,570.34	52,101
2025-11-14	31,900.00	32,100.00	31,250.00	31,400.00	30,195.40	47,754
2025-11-13	32,350.00	32,400.00	31,900.00	31,900.00	30,676.22	37,461
2025-11-12	32,050.00	32,500.00	32,000.00	32,350.00	31,108.96	37,649
2025-11-11	33,050.00	33,150.00	32,050.00	32,050.00	30,820.47	44,317
2025-11-10	32,050.00	33,200.00	31,850.00	33,000.00	31,734.02	46,479
2025-11-07	32,100.00	32,400.00	31,200.00	31,700.00	30,483.90	68,876
2025-11-06	32,500.00	33,200.00	31,850.00	32,500.00	31,253.20	89,682
2025-11-05	31,650.00	32,350.00	31,400.00	31,900.00	30,676.22	75,084
2025-11-04	32,800.00	32,900.00	32,250.00	32,300.00	31,060.88	87,550
2025-11-03	34,900.00	34,950.00	32,300.00	32,500.00	31,253.20	162,454
2025-10-31	33,850.00	34,250.00	33,400.00	34,250.00	32,936.07	86,687
2025-10-30	35,400.00	35,600.00	33,250.00	33,700.00	32,407.17	127,053
2025-10-29	33,400.00	34,700.00	33,200.00	34,600.00	33,272.64	53,409
2025-10-28	34,150.00	34,350.00	33,100.00	33,650.00	32,359.09	101,322
2025-10-27	34,400.00	34,900.00	33,650.00	34,150.00	32,839.91	64,470
2025-10-24	34,250.00	34,500.00	33,600.00	33,900.00	32,599.50	66,673

← NewerPage 4 of 22 · 1,263 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.