SNT Motiv Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	35,350.00	35,350.00	33,500.00	33,750.00	32,455.25	134,833
2025-10-22	35,650.00	35,650.00	34,650.00	35,500.00	34,138.12	40,441
2025-10-21	36,000.00	36,250.00	34,850.00	35,350.00	33,993.87	52,018
2025-10-20	35,050.00	35,650.00	34,700.00	35,500.00	34,138.12	44,421
2025-10-17	34,750.00	35,250.00	34,300.00	34,800.00	33,464.97	42,440
2025-10-16	34,750.00	35,900.00	34,600.00	35,400.00	34,041.95	116,305
2025-10-15	32,750.00	33,850.00	32,750.00	33,850.00	32,551.42	112,075
2025-10-14	32,750.00	33,150.00	32,550.00	32,600.00	31,349.37	55,583
2025-10-13	33,050.00	33,350.00	32,600.00	33,050.00	31,782.11	52,165
2025-10-10	35,000.00	35,050.00	33,150.00	33,800.00	32,503.33	65,046
2025-10-06	35,000.00	35,000.00	35,000.00	35,000.00	33,657.30	56,276
2025-10-02	35,250.00	35,300.00	34,000.00	34,900.00	33,561.13	56,276
2025-10-01	34,350.00	35,400.00	34,350.00	35,050.00	33,705.38	59,340
2025-09-30	34,200.00	35,150.00	33,850.00	34,350.00	33,032.23	67,346
2025-09-29	33,800.00	34,200.00	33,300.00	34,100.00	32,791.82	62,962
2025-09-26	34,800.00	34,800.00	33,000.00	33,500.00	31,830.19	80,059
2025-09-25	35,400.00	35,400.00	33,050.00	34,250.00	32,542.80	177,469
2025-09-24	35,450.00	35,700.00	34,900.00	35,400.00	33,635.48	38,885
2025-09-23	35,550.00	35,950.00	35,300.00	35,700.00	33,920.53	43,007
2025-09-22	35,100.00	35,900.00	34,900.00	35,750.00	33,968.04	59,749
2025-09-19	37,250.00	37,250.00	37,250.00	37,250.00	35,393.27	0
2025-09-18	38,300.00	38,450.00	37,000.00	37,250.00	35,393.27	35,050
2025-09-17	39,000.00	39,950.00	37,250.00	37,700.00	35,820.84	137,661
2025-09-16	38,050.00	39,050.00	37,500.00	38,600.00	36,675.98	139,733
2025-09-15	37,350.00	38,400.00	36,400.00	38,050.00	36,153.39	127,044
2025-09-12	36,250.00	37,550.00	36,250.00	36,700.00	34,870.68	69,547
2025-09-11	35,650.00	36,200.00	35,250.00	35,950.00	34,158.07	69,831
2025-09-10	35,950.00	36,100.00	35,200.00	35,400.00	33,635.48	47,902
2025-09-09	36,000.00	36,400.00	35,350.00	35,600.00	33,825.51	33,672
2025-09-08	35,900.00	36,200.00	35,300.00	35,950.00	34,158.07	79,103
2025-09-05	36,200.00	36,700.00	35,800.00	36,200.00	34,395.61	42,963
2025-09-04	36,950.00	36,950.00	35,550.00	36,550.00	34,728.16	72,647
2025-09-03	36,350.00	36,900.00	36,050.00	36,900.00	35,060.71	60,463
2025-09-02	36,400.00	36,700.00	36,050.00	36,200.00	34,395.61	38,643
2025-09-01	37,650.00	37,850.00	36,000.00	36,300.00	34,490.62	90,215
2025-08-29	35,500.00	37,500.00	35,100.00	37,200.00	35,345.76	289,526
2025-08-28	33,900.00	35,150.00	33,700.00	34,400.00	32,685.33	67,789
2025-08-27	34,000.00	34,100.00	33,750.00	33,900.00	32,210.25	24,163
2025-08-26	33,750.00	34,450.00	33,500.00	33,900.00	32,210.25	40,724
2025-08-25	34,100.00	34,400.00	33,450.00	33,500.00	31,830.19	29,138
2025-08-22	33,350.00	34,050.00	33,100.00	33,950.00	32,257.76	26,685
2025-08-21	32,550.00	33,600.00	32,550.00	33,350.00	31,687.66	45,977
2025-08-20	32,650.00	33,450.00	31,900.00	32,500.00	30,880.03	97,503
2025-08-19	33,700.00	34,050.00	33,150.00	33,650.00	31,972.71	33,926
2025-08-18	33,300.00	33,600.00	32,800.00	33,350.00	31,687.66	28,348
2025-08-14	33,400.00	34,150.00	33,100.00	33,800.00	32,115.23	50,869
2025-08-13	34,000.00	34,000.00	32,900.00	33,100.00	31,450.13	35,458
2025-08-12	32,650.00	34,050.00	32,650.00	33,600.00	31,925.20	57,993
2025-08-11	32,700.00	33,000.00	32,300.00	32,650.00	31,022.56	25,506
2025-08-08	32,900.00	33,200.00	32,500.00	32,700.00	31,070.06	25,031
2025-08-07	33,450.00	33,550.00	32,550.00	32,650.00	31,022.56	40,867
2025-08-06	32,850.00	33,750.00	32,500.00	33,100.00	31,450.13	39,268
2025-08-05	32,250.00	33,000.00	32,050.00	32,750.00	31,117.57	60,030
2025-08-04	31,000.00	32,450.00	30,950.00	32,200.00	30,594.99	58,798
2025-08-01	32,800.00	32,850.00	31,500.00	31,500.00	29,929.88	73,372
2025-07-31	34,500.00	34,550.00	32,900.00	33,100.00	31,450.13	136,458
2025-07-30	34,850.00	34,850.00	33,300.00	34,050.00	32,352.77	111,154
2025-07-29	34,200.00	34,500.00	33,200.00	34,500.00	32,780.34	54,210
2025-07-28	35,000.00	35,000.00	33,250.00	33,750.00	32,067.73	44,032
2025-07-25	34,400.00	35,000.00	34,050.00	34,500.00	32,780.34	45,977

← NewerPage 5 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.