SNT Motiv Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	27,900.00	28,350.00	27,400.00	28,150.00	26,232.50	59,827
2025-04-23	28,050.00	28,100.00	27,300.00	27,600.00	25,719.96	44,593
2025-04-22	26,800.00	28,150.00	26,700.00	27,800.00	25,906.34	58,119
2025-04-21	27,000.00	27,300.00	26,600.00	26,900.00	25,067.64	42,761
2025-04-18	27,500.00	27,500.00	26,700.00	27,000.00	25,160.83	36,770
2025-04-17	27,450.00	27,850.00	27,400.00	27,600.00	25,719.96	22,042
2025-04-16	27,950.00	29,000.00	27,400.00	27,850.00	25,952.93	77,077
2025-04-15	27,050.00	28,250.00	26,300.00	28,100.00	26,185.90	102,084
2025-04-14	25,850.00	26,150.00	25,250.00	25,650.00	23,902.79	21,453
2025-04-11	25,050.00	25,500.00	24,850.00	25,500.00	23,763.01	33,348
2025-04-10	25,450.00	25,950.00	24,900.00	25,250.00	23,530.04	53,100
2025-04-09	25,100.00	25,200.00	24,600.00	24,600.00	22,924.31	28,749
2025-04-08	26,000.00	26,500.00	24,850.00	24,850.00	23,157.28	51,545
2025-04-07	25,950.00	26,700.00	25,150.00	26,000.00	24,228.95	69,061
2025-04-04	26,950.00	27,200.00	26,500.00	26,700.00	24,881.27	75,523
2025-04-03	26,700.00	27,600.00	26,000.00	27,050.00	25,207.43	94,252
2025-04-02	26,500.00	27,550.00	26,100.00	27,100.00	25,254.02	67,258
2025-04-01	25,850.00	26,800.00	25,700.00	26,400.00	24,601.70	51,294
2025-03-31	26,000.00	26,500.00	25,750.00	25,800.00	24,042.57	46,318
2025-03-28	27,250.00	27,300.00	26,100.00	26,700.00	24,881.27	110,603
2025-03-27	27,800.00	27,950.00	27,100.00	27,500.00	25,347.21	90,188
2025-03-26	28,500.00	28,950.00	27,600.00	28,000.00	25,808.07	154,041
2025-03-25	28,000.00	28,400.00	26,775.00	28,100.00	25,900.24	521,583
2025-03-24	25,250.00	27,300.00	25,100.00	26,750.00	24,655.92	430,005
2025-03-21	25,600.00	26,000.00	24,850.00	24,850.00	22,904.66	40,327
2025-03-20	26,050.00	26,150.00	25,650.00	25,900.00	23,872.46	56,342
2025-03-19	25,550.00	26,050.00	25,250.00	25,700.00	23,688.12	49,206
2025-03-18	25,600.00	25,600.00	25,100.00	25,550.00	23,549.86	33,102
2025-03-17	24,850.00	25,700.00	24,600.00	25,550.00	23,549.86	50,830
2025-03-14	25,000.00	25,350.00	24,500.00	24,850.00	22,904.66	63,147
2025-03-13	25,600.00	25,600.00	24,700.00	25,000.00	23,042.92	62,679
2025-03-12	24,700.00	24,700.00	24,100.00	24,250.00	22,351.63	48,455
2025-03-11	24,650.00	25,000.00	24,250.00	24,350.00	22,443.80	33,110
2025-03-10	25,000.00	25,450.00	24,950.00	25,100.00	23,135.09	24,969
2025-03-07	25,550.00	25,600.00	25,050.00	25,100.00	23,135.09	28,177
2025-03-06	25,250.00	25,900.00	25,250.00	25,550.00	23,549.86	46,862
2025-03-05	25,500.00	25,500.00	24,500.00	25,150.00	23,181.17	37,165
2025-03-04	25,000.00	25,150.00	24,350.00	24,600.00	22,674.23	57,485
2025-02-28	25,400.00	25,750.00	24,950.00	25,050.00	23,089.00	72,793
2025-02-27	26,250.00	26,350.00	25,350.00	25,850.00	23,826.38	65,681
2025-02-26	26,050.00	26,350.00	25,300.00	26,150.00	24,102.89	132,004
2025-02-25	26,550.00	27,250.00	26,200.00	26,850.00	24,748.09	32,085
2025-02-24	25,950.00	26,750.00	25,350.00	26,200.00	24,148.98	99,270
2025-02-21	27,600.00	28,350.00	27,100.00	27,800.00	25,623.72	28,457
2025-02-20	27,900.00	28,300.00	26,700.00	27,600.00	25,439.38	25,251
2025-02-19	28,250.00	29,000.00	27,450.00	27,900.00	25,715.89	56,278
2025-02-18	26,350.00	28,200.00	26,350.00	27,800.00	25,623.72	59,258
2025-02-17	26,100.00	26,350.00	25,800.00	25,950.00	23,918.55	15,196
2025-02-14	28,050.00	28,050.00	26,000.00	26,100.00	24,056.80	54,082
2025-02-13	26,600.00	28,100.00	26,600.00	27,450.00	25,301.12	40,955
2025-02-12	26,900.00	27,100.00	26,550.00	26,650.00	24,563.75	41,534
2025-02-11	26,300.00	26,950.00	26,100.00	26,450.00	24,379.41	50,820
2025-02-10	25,600.00	26,450.00	25,500.00	25,550.00	23,549.86	33,688
2025-02-07	25,900.00	26,250.00	25,450.00	25,600.00	23,595.95	26,553
2025-02-06	25,850.00	25,950.00	25,400.00	25,500.00	23,503.77	25,504
2025-02-05	26,450.00	26,450.00	25,200.00	25,650.00	23,642.03	48,033
2025-02-04	25,600.00	26,050.00	24,850.00	26,000.00	23,964.63	41,480
2025-02-03	25,450.00	25,500.00	24,700.00	25,500.00	23,503.77	37,805
2025-01-31	25,500.00	26,000.00	24,900.00	24,900.00	22,950.74	55,407
2025-01-24	26,550.00	26,650.00	24,200.00	25,500.00	23,503.77	214,020

← NewerPage 7 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.