SNT Motiv Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 34,400.00 | 35,000.00 | 34,050.00 | 34,500.00 | 32,780.34 | 45,977 |
| 2025-07-24 | 35,400.00 | 35,450.00 | 34,150.00 | 34,300.00 | 32,590.31 | 55,145 |
| 2025-07-23 | 33,050.00 | 35,200.00 | 33,050.00 | 34,900.00 | 33,160.40 | 141,033 |
| 2025-07-22 | 34,100.00 | 34,100.00 | 33,000.00 | 33,000.00 | 31,355.11 | 29,892 |
| 2025-07-21 | 34,600.00 | 34,600.00 | 33,500.00 | 33,550.00 | 31,877.69 | 35,950 |
| 2025-07-18 | 35,000.00 | 35,300.00 | 33,650.00 | 34,650.00 | 32,922.87 | 60,276 |
| 2025-07-17 | 35,050.00 | 35,550.00 | 34,850.00 | 35,150.00 | 33,397.94 | 41,962 |
| 2025-07-16 | 34,450.00 | 36,900.00 | 34,400.00 | 35,500.00 | 33,730.50 | 354,463 |
| 2025-07-15 | 34,700.00 | 34,700.00 | 33,300.00 | 33,600.00 | 31,925.20 | 43,452 |
| 2025-07-14 | 33,800.00 | 34,400.00 | 33,400.00 | 33,950.00 | 32,257.76 | 42,106 |
| 2025-07-11 | 34,400.00 | 34,900.00 | 33,700.00 | 33,850.00 | 32,162.74 | 35,201 |
| 2025-07-10 | 35,100.00 | 35,200.00 | 34,050.00 | 34,400.00 | 32,685.33 | 34,147 |
| 2025-07-09 | 34,500.00 | 35,500.00 | 33,850.00 | 35,450.00 | 33,682.99 | 164,268 |
| 2025-07-08 | 33,550.00 | 34,200.00 | 33,400.00 | 33,600.00 | 31,925.20 | 69,824 |
| 2025-07-07 | 31,500.00 | 34,500.00 | 29,900.00 | 34,000.00 | 32,305.26 | 156,798 |
| 2025-07-04 | 33,250.00 | 33,250.00 | 31,850.00 | 31,850.00 | 30,262.43 | 55,575 |
| 2025-07-03 | 33,000.00 | 33,200.00 | 31,650.00 | 33,200.00 | 31,545.14 | 141,414 |
| 2025-07-02 | 31,500.00 | 32,100.00 | 30,900.00 | 32,050.00 | 30,452.46 | 61,143 |
| 2025-07-01 | 31,450.00 | 31,950.00 | 31,300.00 | 31,700.00 | 30,119.91 | 55,748 |
| 2025-06-30 | 31,300.00 | 31,450.00 | 30,650.00 | 31,300.00 | 29,739.85 | 41,584 |
| 2025-06-27 | 31,150.00 | 31,600.00 | 30,850.00 | 31,250.00 | 29,692.34 | 72,195 |
| 2025-06-26 | 31,300.00 | 31,300.00 | 30,700.00 | 31,200.00 | 29,074.74 | 67,179 |
| 2025-06-25 | 31,050.00 | 31,200.00 | 30,200.00 | 31,150.00 | 29,028.14 | 56,015 |
| 2025-06-24 | 31,650.00 | 31,750.00 | 30,750.00 | 30,850.00 | 28,748.58 | 108,540 |
| 2025-06-23 | 32,250.00 | 32,550.00 | 31,600.00 | 31,900.00 | 29,727.06 | 75,394 |
| 2025-06-20 | 31,950.00 | 32,450.00 | 31,700.00 | 31,900.00 | 29,727.06 | 53,876 |
| 2025-06-19 | 32,500.00 | 32,500.00 | 31,300.00 | 31,850.00 | 29,680.46 | 52,067 |
| 2025-06-18 | 31,500.00 | 32,550.00 | 31,000.00 | 32,300.00 | 30,099.81 | 145,958 |
| 2025-06-17 | 31,950.00 | 32,650.00 | 30,700.00 | 30,900.00 | 28,795.17 | 116,624 |
| 2025-06-16 | 30,150.00 | 32,400.00 | 29,950.00 | 32,350.00 | 30,146.40 | 286,679 |
| 2025-06-13 | 30,250.00 | 30,250.00 | 29,300.00 | 29,600.00 | 27,583.73 | 81,605 |
| 2025-06-12 | 29,450.00 | 30,400.00 | 29,400.00 | 30,400.00 | 28,329.23 | 60,884 |
| 2025-06-11 | 29,700.00 | 30,150.00 | 28,700.00 | 29,400.00 | 27,397.35 | 100,626 |
| 2025-06-10 | 29,400.00 | 29,600.00 | 29,050.00 | 29,550.00 | 27,537.13 | 52,496 |
| 2025-06-09 | 29,950.00 | 30,100.00 | 28,900.00 | 29,250.00 | 27,257.57 | 79,418 |
| 2025-06-05 | 29,000.00 | 29,700.00 | 28,750.00 | 29,650.00 | 27,630.32 | 62,755 |
| 2025-06-04 | 28,700.00 | 29,100.00 | 28,300.00 | 29,050.00 | 27,071.19 | 46,890 |
| 2025-06-02 | 29,550.00 | 29,650.00 | 28,450.00 | 28,750.00 | 26,791.63 | 42,540 |
| 2025-05-30 | 29,650.00 | 29,850.00 | 28,950.00 | 29,550.00 | 27,537.13 | 49,837 |
| 2025-05-29 | 29,300.00 | 29,800.00 | 28,900.00 | 29,650.00 | 27,630.32 | 50,989 |
| 2025-05-28 | 29,800.00 | 29,800.00 | 28,700.00 | 28,900.00 | 26,931.41 | 77,556 |
| 2025-05-27 | 30,550.00 | 30,700.00 | 29,050.00 | 29,450.00 | 27,443.94 | 134,149 |
| 2025-05-26 | 30,150.00 | 31,000.00 | 29,950.00 | 30,550.00 | 28,469.01 | 59,332 |
| 2025-05-23 | 29,400.00 | 31,000.00 | 29,350.00 | 30,200.00 | 28,142.86 | 80,638 |
| 2025-05-22 | 31,150.00 | 31,200.00 | 29,150.00 | 29,300.00 | 27,304.16 | 94,195 |
| 2025-05-21 | 29,200.00 | 31,400.00 | 29,200.00 | 31,300.00 | 29,167.93 | 149,705 |
| 2025-05-20 | 30,500.00 | 30,600.00 | 29,000.00 | 29,100.00 | 27,117.78 | 73,818 |
| 2025-05-19 | 29,750.00 | 30,850.00 | 29,400.00 | 29,950.00 | 27,909.88 | 90,792 |
| 2025-05-16 | 30,000.00 | 30,450.00 | 29,100.00 | 29,950.00 | 27,909.88 | 109,345 |
| 2025-05-15 | 28,400.00 | 30,000.00 | 27,950.00 | 29,850.00 | 27,816.70 | 155,165 |
| 2025-05-14 | 28,650.00 | 28,650.00 | 27,800.00 | 28,350.00 | 26,418.87 | 37,311 |
| 2025-05-13 | 28,200.00 | 28,550.00 | 28,000.00 | 28,550.00 | 26,605.25 | 31,756 |
| 2025-05-12 | 28,300.00 | 28,700.00 | 28,000.00 | 28,400.00 | 26,465.47 | 44,276 |
| 2025-05-09 | 28,100.00 | 28,550.00 | 27,650.00 | 28,100.00 | 26,185.90 | 75,686 |
| 2025-05-08 | 27,800.00 | 27,850.00 | 27,000.00 | 27,650.00 | 25,766.55 | 46,428 |
| 2025-05-07 | 27,350.00 | 27,600.00 | 27,000.00 | 27,450.00 | 25,580.18 | 43,330 |
| 2025-05-02 | 27,600.00 | 27,850.00 | 26,950.00 | 27,350.00 | 25,486.99 | 45,653 |
| 2025-04-30 | 28,550.00 | 28,550.00 | 27,500.00 | 27,600.00 | 25,719.96 | 44,195 |
| 2025-04-29 | 27,800.00 | 28,500.00 | 26,800.00 | 28,200.00 | 26,279.09 | 106,606 |
| 2025-04-28 | 27,500.00 | 27,550.00 | 27,050.00 | 27,300.00 | 25,440.40 | 28,175 |
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.