SNT Motiv Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 45,450.00 | 45,750.00 | 44,800.00 | 45,650.00 | 20,470.28 | 24,318 |
| 2024-10-28 | 46,050.00 | 46,100.00 | 45,150.00 | 45,450.00 | 20,380.60 | 38,474 |
| 2024-10-25 | 45,750.00 | 46,350.00 | 45,750.00 | 46,050.00 | 20,649.65 | 26,046 |
| 2024-10-24 | 45,800.00 | 46,350.00 | 45,550.00 | 46,150.00 | 20,694.49 | 29,124 |
| 2024-10-23 | 45,300.00 | 46,600.00 | 45,300.00 | 46,300.00 | 20,761.75 | 35,616 |
| 2024-10-22 | 44,850.00 | 45,450.00 | 44,450.00 | 45,450.00 | 20,380.60 | 27,674 |
| 2024-10-21 | 45,300.00 | 45,300.00 | 44,600.00 | 45,050.00 | 20,201.23 | 21,312 |
| 2024-10-18 | 45,350.00 | 45,650.00 | 44,950.00 | 45,050.00 | 20,201.23 | 20,718 |
| 2024-10-17 | 45,150.00 | 45,350.00 | 44,400.00 | 45,200.00 | 20,268.49 | 23,666 |
| 2024-10-16 | 44,500.00 | 45,200.00 | 43,900.00 | 45,200.00 | 20,268.49 | 37,250 |
| 2024-10-15 | 44,600.00 | 44,700.00 | 44,200.00 | 44,400.00 | 19,909.76 | 9,634 |
| 2024-10-14 | 44,400.00 | 45,000.00 | 44,200.00 | 44,400.00 | 19,909.76 | 22,072 |
| 2024-10-11 | 44,900.00 | 44,950.00 | 44,500.00 | 44,850.00 | 20,111.55 | 9,312 |
| 2024-10-10 | 45,150.00 | 45,400.00 | 44,400.00 | 44,550.00 | 19,977.02 | 13,862 |
| 2024-10-08 | 45,950.00 | 45,950.00 | 44,750.00 | 44,900.00 | 20,133.97 | 20,238 |
| 2024-10-07 | 46,550.00 | 46,550.00 | 45,300.00 | 45,800.00 | 20,537.54 | 26,606 |
| 2024-10-04 | 45,900.00 | 46,450.00 | 45,600.00 | 46,100.00 | 20,672.07 | 15,690 |
| 2024-10-02 | 46,700.00 | 46,700.00 | 45,850.00 | 46,200.00 | 20,716.91 | 20,530 |
| 2024-09-30 | 49,200.00 | 49,200.00 | 46,800.00 | 46,800.00 | 20,985.96 | 24,328 |
| 2024-09-27 | 48,850.00 | 49,450.00 | 48,150.00 | 49,300.00 | 22,107.01 | 72,298 |
| 2024-09-26 | 49,100.00 | 49,250.00 | 48,750.00 | 49,050.00 | 21,994.90 | 62,114 |
| 2024-09-25 | 49,050.00 | 49,300.00 | 48,700.00 | 49,100.00 | 22,017.32 | 67,568 |
| 2024-09-24 | 48,000.00 | 49,150.00 | 47,900.00 | 49,000.00 | 21,972.48 | 46,724 |
| 2024-09-23 | 46,900.00 | 48,450.00 | 46,450.00 | 48,150.00 | 21,591.33 | 54,632 |
| 2024-09-20 | 46,300.00 | 47,200.00 | 46,300.00 | 46,900.00 | 21,030.80 | 55,018 |
| 2024-09-19 | 47,300.00 | 47,350.00 | 45,750.00 | 46,200.00 | 20,716.91 | 51,450 |
| 2024-09-13 | 47,600.00 | 47,750.00 | 46,600.00 | 46,850.00 | 21,008.38 | 61,026 |
| 2024-09-12 | 47,850.00 | 49,650.00 | 46,150.00 | 47,200.00 | 21,165.33 | 384,422 |
| 2024-09-11 | 48,700.00 | 48,950.00 | 47,750.00 | 48,550.00 | 21,770.69 | 76,340 |
| 2024-09-10 | 47,450.00 | 48,750.00 | 47,400.00 | 48,700.00 | 21,837.96 | 122,646 |
| 2024-09-09 | 45,150.00 | 48,200.00 | 44,800.00 | 47,350.00 | 21,232.59 | 144,024 |
| 2024-09-06 | 44,600.00 | 45,350.00 | 43,800.00 | 45,150.00 | 20,246.07 | 37,126 |
| 2024-09-05 | 45,000.00 | 45,650.00 | 44,300.00 | 44,400.00 | 19,909.76 | 44,888 |
| 2024-09-04 | 44,850.00 | 45,650.00 | 44,350.00 | 45,500.00 | 20,403.02 | 32,074 |
| 2024-09-03 | 45,100.00 | 46,550.00 | 45,100.00 | 45,650.00 | 20,470.28 | 27,774 |
| 2024-09-02 | 45,600.00 | 46,200.00 | 43,900.00 | 43,900.00 | 19,685.55 | 15,894 |
| 2024-08-30 | 47,200.00 | 47,200.00 | 45,600.00 | 45,600.00 | 20,447.86 | 15,172 |
| 2024-08-29 | 45,700.00 | 47,300.00 | 45,550.00 | 46,700.00 | 20,941.12 | 35,994 |
| 2024-08-28 | 45,500.00 | 45,700.00 | 44,650.00 | 45,500.00 | 20,403.02 | 24,336 |
| 2024-08-27 | 44,350.00 | 45,250.00 | 44,100.00 | 44,150.00 | 19,797.65 | 14,530 |
| 2024-08-26 | 45,050.00 | 45,350.00 | 44,750.00 | 44,800.00 | 20,089.13 | 19,948 |
| 2024-08-23 | 44,950.00 | 45,550.00 | 44,700.00 | 44,900.00 | 20,133.97 | 16,554 |
| 2024-08-22 | 45,500.00 | 45,500.00 | 44,550.00 | 44,800.00 | 20,089.13 | 19,314 |
| 2024-08-21 | 47,350.00 | 47,350.00 | 45,050.00 | 45,250.00 | 20,290.91 | 25,140 |
| 2024-08-20 | 46,250.00 | 48,500.00 | 46,000.00 | 47,500.00 | 21,299.85 | 85,714 |
| 2024-08-19 | 43,900.00 | 47,250.00 | 43,500.00 | 46,700.00 | 20,941.12 | 181,476 |
| 2024-08-16 | 41,900.00 | 44,150.00 | 41,200.00 | 43,300.00 | 19,416.50 | 129,212 |
| 2024-08-14 | 41,400.00 | 41,800.00 | 41,000.00 | 41,800.00 | 18,743.87 | 24,952 |
| 2024-08-13 | 41,400.00 | 41,400.00 | 40,700.00 | 41,000.00 | 18,385.14 | 18,416 |
| 2024-08-12 | 40,300.00 | 41,250.00 | 40,200.00 | 40,950.00 | 18,362.72 | 34,434 |
| 2024-08-09 | 40,700.00 | 40,950.00 | 40,100.00 | 40,100.00 | 17,981.56 | 24,946 |
| 2024-08-08 | 40,800.00 | 41,000.00 | 40,400.00 | 40,600.00 | 18,205.77 | 26,448 |
| 2024-08-07 | 39,450.00 | 41,100.00 | 39,450.00 | 40,800.00 | 18,295.45 | 27,386 |
| 2024-08-06 | 39,550.00 | 41,200.00 | 39,550.00 | 40,100.00 | 17,981.56 | 66,800 |
| 2024-08-05 | 41,550.00 | 42,550.00 | 39,500.00 | 39,900.00 | 17,891.88 | 111,690 |
| 2024-08-02 | 43,450.00 | 43,450.00 | 42,450.00 | 42,550.00 | 19,080.18 | 41,484 |
| 2024-08-01 | 43,050.00 | 43,500.00 | 43,000.00 | 43,450.00 | 19,483.76 | 10,320 |
| 2024-07-31 | 43,300.00 | 43,400.00 | 42,850.00 | 43,050.00 | 19,304.39 | 33,906 |
| 2024-07-30 | 43,100.00 | 43,700.00 | 43,100.00 | 43,300.00 | 19,416.50 | 18,560 |
| 2024-07-29 | 43,650.00 | 43,950.00 | 43,400.00 | 43,550.00 | 19,528.60 | 15,618 |
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.