SNT Motiv Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 26,550.00 | 26,650.00 | 24,200.00 | 25,500.00 | 23,503.77 | 214,020 |
| 2025-01-23 | 50,200.00 | 51,400.00 | 49,900.00 | 51,000.00 | 23,503.77 | 130,336 |
| 2025-01-22 | 50,900.00 | 51,900.00 | 50,500.00 | 50,700.00 | 23,365.52 | 87,546 |
| 2025-01-21 | 49,100.00 | 51,200.00 | 49,100.00 | 50,900.00 | 23,457.69 | 125,484 |
| 2025-01-20 | 49,350.00 | 53,500.00 | 47,500.00 | 49,400.00 | 22,766.40 | 337,962 |
| 2025-01-17 | 47,400.00 | 49,350.00 | 46,850.00 | 49,350.00 | 22,743.36 | 188,970 |
| 2025-01-16 | 49,000.00 | 49,000.00 | 46,700.00 | 47,350.00 | 21,821.64 | 161,708 |
| 2025-01-15 | 44,800.00 | 47,200.00 | 44,800.00 | 46,500.00 | 21,429.91 | 211,890 |
| 2025-01-14 | 46,250.00 | 46,250.00 | 43,750.00 | 44,800.00 | 20,646.45 | 244,880 |
| 2025-01-13 | 41,700.00 | 42,700.00 | 41,450.00 | 42,250.00 | 19,471.26 | 51,512 |
| 2025-01-10 | 41,250.00 | 41,750.00 | 40,850.00 | 41,350.00 | 19,056.49 | 37,306 |
| 2025-01-09 | 41,000.00 | 41,750.00 | 40,800.00 | 40,850.00 | 18,826.06 | 32,910 |
| 2025-01-08 | 40,350.00 | 41,300.00 | 40,350.00 | 41,050.00 | 18,918.23 | 29,448 |
| 2025-01-07 | 40,800.00 | 41,200.00 | 40,750.00 | 40,800.00 | 18,803.02 | 16,514 |
| 2025-01-06 | 40,400.00 | 40,950.00 | 40,300.00 | 40,800.00 | 18,803.02 | 24,110 |
| 2025-01-03 | 40,500.00 | 40,600.00 | 40,050.00 | 40,400.00 | 18,618.68 | 31,804 |
| 2025-01-02 | 40,650.00 | 40,650.00 | 40,100.00 | 40,350.00 | 18,595.63 | 8,602 |
| 2024-12-30 | 40,200.00 | 40,650.00 | 39,750.00 | 40,300.00 | 18,572.59 | 15,796 |
| 2024-12-27 | 40,200.00 | 40,550.00 | 39,800.00 | 40,400.00 | 18,618.68 | 35,064 |
| 2024-12-26 | 40,300.00 | 40,800.00 | 40,200.00 | 40,750.00 | 18,273.03 | 25,180 |
| 2024-12-24 | 40,700.00 | 40,900.00 | 40,100.00 | 40,250.00 | 18,048.82 | 19,434 |
| 2024-12-23 | 39,900.00 | 40,700.00 | 39,850.00 | 40,700.00 | 18,250.61 | 16,420 |
| 2024-12-20 | 40,400.00 | 40,550.00 | 39,700.00 | 39,700.00 | 17,802.19 | 45,134 |
| 2024-12-19 | 41,000.00 | 41,100.00 | 40,400.00 | 40,500.00 | 18,160.93 | 21,346 |
| 2024-12-18 | 41,000.00 | 41,200.00 | 40,600.00 | 41,100.00 | 18,429.98 | 16,728 |
| 2024-12-17 | 40,500.00 | 41,100.00 | 40,200.00 | 41,050.00 | 18,407.56 | 38,794 |
| 2024-12-16 | 40,250.00 | 40,700.00 | 40,200.00 | 40,600.00 | 18,205.77 | 36,284 |
| 2024-12-13 | 40,200.00 | 40,400.00 | 39,500.00 | 40,250.00 | 18,048.82 | 179,252 |
| 2024-12-12 | 41,150.00 | 41,350.00 | 39,150.00 | 40,250.00 | 18,048.82 | 160,936 |
| 2024-12-11 | 40,650.00 | 41,350.00 | 40,600.00 | 41,150.00 | 18,452.40 | 22,350 |
| 2024-12-10 | 40,000.00 | 41,300.00 | 40,000.00 | 40,300.00 | 18,071.24 | 27,188 |
| 2024-12-09 | 41,050.00 | 41,050.00 | 39,700.00 | 40,250.00 | 18,048.82 | 35,980 |
| 2024-12-06 | 42,550.00 | 42,550.00 | 40,950.00 | 40,950.00 | 18,362.72 | 38,818 |
| 2024-12-05 | 42,400.00 | 42,650.00 | 42,050.00 | 42,100.00 | 18,878.40 | 21,850 |
| 2024-12-04 | 41,200.00 | 42,750.00 | 41,050.00 | 42,500.00 | 19,057.76 | 36,944 |
| 2024-12-03 | 41,250.00 | 41,850.00 | 41,150.00 | 41,850.00 | 18,766.29 | 25,274 |
| 2024-12-02 | 41,550.00 | 42,150.00 | 41,100.00 | 41,350.00 | 18,542.08 | 10,268 |
| 2024-11-29 | 41,600.00 | 41,700.00 | 40,650.00 | 41,350.00 | 18,542.08 | 16,950 |
| 2024-11-28 | 41,050.00 | 41,350.00 | 40,650.00 | 41,350.00 | 18,542.08 | 20,704 |
| 2024-11-27 | 42,200.00 | 42,250.00 | 40,900.00 | 41,050.00 | 18,407.56 | 26,790 |
| 2024-11-26 | 42,550.00 | 42,550.00 | 41,850.00 | 42,250.00 | 18,945.66 | 25,622 |
| 2024-11-25 | 42,550.00 | 42,900.00 | 42,150.00 | 42,500.00 | 19,057.76 | 19,686 |
| 2024-11-22 | 42,100.00 | 42,450.00 | 42,100.00 | 42,450.00 | 19,035.34 | 12,450 |
| 2024-11-21 | 42,800.00 | 42,900.00 | 42,150.00 | 42,150.00 | 18,900.82 | 13,042 |
| 2024-11-20 | 43,000.00 | 43,050.00 | 42,350.00 | 42,700.00 | 19,147.45 | 14,870 |
| 2024-11-19 | 42,650.00 | 42,800.00 | 42,200.00 | 42,800.00 | 19,192.29 | 17,762 |
| 2024-11-18 | 42,600.00 | 43,200.00 | 42,200.00 | 42,350.00 | 18,990.50 | 17,302 |
| 2024-11-15 | 42,950.00 | 43,050.00 | 41,750.00 | 42,500.00 | 19,057.76 | 19,790 |
| 2024-11-14 | 41,000.00 | 43,250.00 | 41,000.00 | 42,950.00 | 19,259.55 | 14,410 |
| 2024-11-13 | 42,300.00 | 42,650.00 | 41,600.00 | 41,600.00 | 18,654.19 | 21,542 |
| 2024-11-12 | 43,050.00 | 43,300.00 | 42,450.00 | 42,600.00 | 19,102.61 | 19,994 |
| 2024-11-11 | 43,250.00 | 43,650.00 | 42,850.00 | 43,050.00 | 19,304.39 | 13,862 |
| 2024-11-08 | 43,450.00 | 43,750.00 | 43,200.00 | 43,400.00 | 19,461.34 | 13,042 |
| 2024-11-07 | 44,150.00 | 44,450.00 | 43,300.00 | 43,450.00 | 19,483.76 | 15,494 |
| 2024-11-06 | 43,350.00 | 44,500.00 | 43,350.00 | 44,450.00 | 19,932.18 | 18,368 |
| 2024-11-05 | 43,250.00 | 44,200.00 | 43,000.00 | 43,700.00 | 19,595.87 | 18,102 |
| 2024-11-04 | 45,050.00 | 45,050.00 | 43,100.00 | 43,300.00 | 19,416.50 | 52,356 |
| 2024-11-01 | 45,100.00 | 46,150.00 | 44,900.00 | 45,050.00 | 20,201.23 | 25,858 |
| 2024-10-31 | 45,550.00 | 45,900.00 | 45,000.00 | 45,700.00 | 20,492.70 | 39,942 |
| 2024-10-30 | 45,250.00 | 45,750.00 | 45,250.00 | 45,550.00 | 20,425.44 | 15,284 |
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.