SNT Motiv Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 24,400.00 | 25,750.00 | 24,350.00 | 25,600.00 | 25,600.00 | 28,738 |
| 2026-10-16 | 24,400.00 | 25,300.00 | 24,400.00 | 24,900.00 | 24,900.00 | 35,318 |
| 2026-10-15 | 24,800.00 | 25,200.00 | 24,050.00 | 24,350.00 | 24,350.00 | 107,663 |
| 2026-10-14 | 25,100.00 | 26,150.00 | 25,100.00 | 25,550.00 | 25,550.00 | 24,995 |
| 2026-10-13 | 25,250.00 | 25,250.00 | 24,450.00 | 24,950.00 | 24,950.00 | 45,947 |
| 2026-10-12 | 26,100.00 | 26,500.00 | 25,300.00 | 25,300.00 | 25,300.00 | 63,846 |
| 2026-10-08 | 26,700.00 | 26,700.00 | 26,100.00 | 26,350.00 | 26,350.00 | 43,229 |
| 2026-10-07 | 26,800.00 | 26,850.00 | 26,550.00 | 26,650.00 | 26,650.00 | 30,945 |
| 2026-10-06 | 27,200.00 | 27,400.00 | 26,550.00 | 26,800.00 | 26,800.00 | 61,865 |
| 2026-10-02 | 26,900.00 | 27,150.00 | 26,650.00 | 26,950.00 | 26,950.00 | 38,569 |
| 2026-10-01 | 26,450.00 | 26,850.00 | 26,350.00 | 26,650.00 | 26,650.00 | 46,966 |
| 2026-09-30 | 27,000.00 | 27,050.00 | 26,200.00 | 26,400.00 | 26,400.00 | 57,646 |
| 2026-09-29 | 26,950.00 | 27,000.00 | 26,150.00 | 26,850.00 | 26,850.00 | 81,783 |
| 2026-09-28 | 25,650.00 | 28,450.00 | 25,600.00 | 27,400.00 | 27,400.00 | 264,435 |
| 2026-09-23 | 25,550.00 | 25,700.00 | 25,350.00 | 25,500.00 | 25,500.00 | 23,249 |
| 2026-09-22 | 25,700.00 | 25,850.00 | 25,150.00 | 25,450.00 | 25,450.00 | 72,732 |
| 2026-09-21 | 26,000.00 | 26,000.00 | 25,500.00 | 25,550.00 | 25,550.00 | 46,501 |
| 2026-09-18 | 26,400.00 | 26,500.00 | 25,800.00 | 25,800.00 | 25,800.00 | 36,853 |
| 2026-09-17 | 26,150.00 | 26,400.00 | 25,850.00 | 26,200.00 | 26,200.00 | 27,015 |
| 2026-09-16 | 26,350.00 | 26,350.00 | 25,800.00 | 26,100.00 | 26,100.00 | 35,747 |
| 2026-09-15 | 26,600.00 | 26,750.00 | 26,050.00 | 26,100.00 | 26,100.00 | 29,495 |
| 2026-09-14 | 26,450.00 | 26,700.00 | 26,350.00 | 26,450.00 | 26,450.00 | 25,736 |
| 2026-09-11 | 26,200.00 | 27,050.00 | 26,200.00 | 26,850.00 | 26,850.00 | 36,407 |
| 2026-09-10 | 26,100.00 | 26,850.00 | 25,850.00 | 26,850.00 | 26,850.00 | 76,645 |
| 2026-09-09 | 26,150.00 | 26,350.00 | 25,900.00 | 26,150.00 | 26,150.00 | 62,051 |
| 2026-09-08 | 26,900.00 | 26,950.00 | 26,050.00 | 26,050.00 | 26,050.00 | 41,498 |
| 2026-09-07 | 26,450.00 | 27,100.00 | 26,200.00 | 26,800.00 | 26,800.00 | 35,639 |
| 2026-09-04 | 27,100.00 | 27,100.00 | 26,250.00 | 26,250.00 | 26,250.00 | 41,973 |
| 2026-09-03 | 25,900.00 | 27,200.00 | 25,900.00 | 26,800.00 | 26,800.00 | 93,500 |
| 2026-09-02 | 26,350.00 | 26,350.00 | 25,650.00 | 25,700.00 | 25,700.00 | 60,572 |
| 2026-09-01 | 26,550.00 | 28,650.00 | 26,300.00 | 26,600.00 | 26,600.00 | 67,054 |
| 2026-08-31 | 25,800.00 | 26,350.00 | 25,400.00 | 26,050.00 | 26,050.00 | 402,148 |
| 2026-08-28 | 25,700.00 | 25,950.00 | 25,150.00 | 25,850.00 | 25,850.00 | 68,370 |
| 2026-08-27 | 26,600.00 | 26,600.00 | 25,550.00 | 25,700.00 | 25,700.00 | 68,965 |
| 2026-08-26 | 26,450.00 | 26,950.00 | 26,100.00 | 26,300.00 | 26,300.00 | 41,652 |
| 2026-08-25 | 26,450.00 | 26,850.00 | 25,950.00 | 26,500.00 | 26,500.00 | 67,201 |
| 2026-08-24 | 26,450.00 | 26,700.00 | 26,000.00 | 26,450.00 | 26,450.00 | 57,385 |
| 2026-08-21 | 26,750.00 | 26,750.00 | 26,100.00 | 26,100.00 | 26,100.00 | 48,636 |
| 2026-08-20 | 27,100.00 | 27,400.00 | 26,750.00 | 27,000.00 | 27,000.00 | 75,882 |
| 2026-08-19 | 27,700.00 | 27,800.00 | 26,950.00 | 27,000.00 | 27,000.00 | 69,686 |
| 2026-08-18 | 28,550.00 | 28,650.00 | 27,750.00 | 28,050.00 | 28,050.00 | 129,548 |
| 2026-08-14 | 27,550.00 | 29,000.00 | 27,550.00 | 28,450.00 | 28,450.00 | 86,186 |
| 2026-08-13 | 28,050.00 | 28,200.00 | 27,300.00 | 27,600.00 | 27,600.00 | 66,188 |
| 2026-08-12 | 27,950.00 | 28,200.00 | 27,550.00 | 27,750.00 | 27,750.00 | 64,081 |
| 2026-08-11 | 27,600.00 | 28,450.00 | 27,600.00 | 27,900.00 | 27,900.00 | 43,288 |
| 2026-08-10 | 27,350.00 | 28,000.00 | 26,850.00 | 27,900.00 | 27,900.00 | 47,058 |
| 2026-08-07 | 27,300.00 | 27,750.00 | 26,750.00 | 27,350.00 | 27,350.00 | 53,438 |
| 2026-08-06 | 27,300.00 | 27,750.00 | 26,900.00 | 27,250.00 | 27,250.00 | 40,987 |
| 2026-08-05 | 27,450.00 | 27,850.00 | 27,050.00 | 27,200.00 | 27,200.00 | 71,815 |
| 2026-08-04 | 26,500.00 | 27,500.00 | 26,450.00 | 27,300.00 | 27,300.00 | 41,470 |
| 2026-08-03 | 26,650.00 | 27,300.00 | 26,300.00 | 26,650.00 | 26,650.00 | 54,206 |
| 2026-07-31 | 25,850.00 | 26,750.00 | 25,300.00 | 26,500.00 | 26,500.00 | 81,536 |
| 2026-07-30 | 24,100.00 | 25,950.00 | 24,100.00 | 25,350.00 | 25,350.00 | 100,277 |
| 2026-07-29 | 25,550.00 | 26,100.00 | 24,150.00 | 24,650.00 | 24,650.00 | 144,410 |
| 2026-07-28 | 26,700.00 | 27,050.00 | 25,350.00 | 25,500.00 | 25,500.00 | 85,349 |
| 2026-07-27 | 27,050.00 | 27,550.00 | 26,600.00 | 27,000.00 | 27,000.00 | 78,034 |
| 2026-07-24 | 26,850.00 | 27,200.00 | 26,350.00 | 26,350.00 | 26,350.00 | 64,319 |
| 2026-07-23 | 26,050.00 | 27,400.00 | 25,900.00 | 27,300.00 | 27,300.00 | 56,613 |
| 2026-07-22 | 25,950.00 | 26,850.00 | 25,550.00 | 25,800.00 | 25,800.00 | 46,299 |
| 2026-07-21 | 24,700.00 | 25,600.00 | 24,550.00 | 25,450.00 | 25,450.00 | 47,019 |
Page 1 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.