MOT Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6,490.00 | 6,510.00 | 6,230.00 | 6,260.00 | 6,260.00 | 6,493 |
| 2026-10-19 | 6,190.00 | 6,590.00 | 6,160.00 | 6,490.00 | 6,490.00 | 25,112 |
| 2026-10-16 | 6,100.00 | 6,320.00 | 5,990.00 | 6,290.00 | 6,290.00 | 23,061 |
| 2026-10-15 | 6,530.00 | 6,530.00 | 5,920.00 | 6,050.00 | 6,050.00 | 30,511 |
| 2026-10-14 | 6,230.00 | 6,770.00 | 6,230.00 | 6,550.00 | 6,550.00 | 8,579 |
| 2026-10-13 | 6,610.00 | 6,610.00 | 6,200.00 | 6,380.00 | 6,380.00 | 20,259 |
| 2026-10-12 | 6,820.00 | 7,050.00 | 6,500.00 | 6,620.00 | 6,620.00 | 27,990 |
| 2026-10-08 | 6,680.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 16,386 |
| 2026-10-07 | 6,820.00 | 6,820.00 | 6,630.00 | 6,680.00 | 6,680.00 | 12,617 |
| 2026-10-06 | 6,680.00 | 6,830.00 | 6,490.00 | 6,690.00 | 6,690.00 | 21,480 |
| 2026-10-02 | 6,340.00 | 6,690.00 | 6,340.00 | 6,690.00 | 6,690.00 | 16,931 |
| 2026-10-01 | 6,290.00 | 6,450.00 | 6,130.00 | 6,410.00 | 6,410.00 | 13,496 |
| 2026-09-30 | 6,230.00 | 6,550.00 | 6,190.00 | 6,220.00 | 6,220.00 | 26,917 |
| 2026-09-29 | 6,400.00 | 6,410.00 | 6,020.00 | 6,260.00 | 6,260.00 | 6,568 |
| 2026-09-28 | 6,200.00 | 6,330.00 | 6,120.00 | 6,250.00 | 6,250.00 | 17,678 |
| 2026-09-23 | 6,150.00 | 6,220.00 | 6,090.00 | 6,090.00 | 6,090.00 | 11,380 |
| 2026-09-22 | 6,190.00 | 6,230.00 | 6,030.00 | 6,100.00 | 6,100.00 | 27,195 |
| 2026-09-21 | 6,210.00 | 6,340.00 | 6,130.00 | 6,190.00 | 6,190.00 | 21,348 |
| 2026-09-18 | 6,310.00 | 6,420.00 | 6,230.00 | 6,250.00 | 6,250.00 | 17,528 |
| 2026-09-17 | 6,440.00 | 6,440.00 | 6,290.00 | 6,310.00 | 6,310.00 | 8,039 |
| 2026-09-16 | 6,500.00 | 6,500.00 | 6,270.00 | 6,330.00 | 6,330.00 | 10,686 |
| 2026-09-15 | 6,420.00 | 6,600.00 | 6,270.00 | 6,440.00 | 6,440.00 | 10,511 |
| 2026-09-14 | 6,710.00 | 6,710.00 | 6,390.00 | 6,420.00 | 6,420.00 | 18,948 |
| 2026-09-11 | 6,850.00 | 6,850.00 | 6,680.00 | 6,700.00 | 6,700.00 | 10,989 |
| 2026-09-10 | 6,870.00 | 6,880.00 | 6,620.00 | 6,800.00 | 6,800.00 | 10,667 |
| 2026-09-09 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 21,955 |
| 2026-09-08 | 6,880.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | 9,263 |
| 2026-09-07 | 7,020.00 | 7,040.00 | 6,620.00 | 6,880.00 | 6,880.00 | 16,541 |
| 2026-09-04 | 6,940.00 | 7,350.00 | 6,580.00 | 7,010.00 | 7,010.00 | 66,559 |
| 2026-09-03 | 7,500.00 | 7,590.00 | 6,770.00 | 6,800.00 | 6,800.00 | 40,874 |
| 2026-09-02 | 7,390.00 | 7,880.00 | 7,390.00 | 7,500.00 | 7,500.00 | 24,000 |
| 2026-09-01 | 7,750.00 | 7,820.00 | 7,330.00 | 7,700.00 | 7,700.00 | 23,133 |
| 2026-08-31 | 7,920.00 | 7,920.00 | 7,300.00 | 7,750.00 | 7,750.00 | 27,380 |
| 2026-08-28 | 7,710.00 | 7,850.00 | 7,670.00 | 7,820.00 | 7,820.00 | 23,494 |
| 2026-08-27 | 7,700.00 | 7,900.00 | 7,690.00 | 7,710.00 | 7,710.00 | 45,352 |
| 2026-08-26 | 7,420.00 | 7,730.00 | 7,110.00 | 7,680.00 | 7,680.00 | 68,891 |
| 2026-08-25 | 7,170.00 | 7,420.00 | 7,170.00 | 7,340.00 | 7,340.00 | 22,243 |
| 2026-08-24 | 7,120.00 | 7,390.00 | 7,110.00 | 7,300.00 | 7,300.00 | 42,232 |
| 2026-08-21 | 7,300.00 | 7,300.00 | 7,000.00 | 7,130.00 | 7,130.00 | 25,046 |
| 2026-08-20 | 7,190.00 | 7,290.00 | 7,100.00 | 7,240.00 | 7,240.00 | 24,880 |
| 2026-08-19 | 6,800.00 | 7,220.00 | 6,800.00 | 7,110.00 | 7,110.00 | 25,716 |
| 2026-08-18 | 7,290.00 | 7,290.00 | 7,000.00 | 7,010.00 | 7,010.00 | 23,843 |
| 2026-08-14 | 7,070.00 | 7,130.00 | 7,000.00 | 7,110.00 | 7,110.00 | 18,078 |
| 2026-08-13 | 7,050.00 | 7,160.00 | 6,970.00 | 7,100.00 | 7,100.00 | 44,255 |
| 2026-08-12 | 7,010.00 | 7,150.00 | 7,010.00 | 7,110.00 | 7,110.00 | 27,819 |
| 2026-08-11 | 7,250.00 | 7,250.00 | 7,030.00 | 7,080.00 | 7,080.00 | 23,515 |
| 2026-08-10 | 6,880.00 | 7,090.00 | 6,820.00 | 7,080.00 | 7,080.00 | 39,957 |
| 2026-08-07 | 6,900.00 | 7,000.00 | 6,840.00 | 6,880.00 | 6,880.00 | 21,837 |
| 2026-08-06 | 6,710.00 | 6,910.00 | 6,700.00 | 6,840.00 | 6,840.00 | 16,519 |
| 2026-08-05 | 6,630.00 | 6,790.00 | 6,500.00 | 6,770.00 | 6,770.00 | 18,333 |
| 2026-08-04 | 7,000.00 | 7,000.00 | 6,290.00 | 6,630.00 | 6,630.00 | 41,318 |
| 2026-08-03 | 6,110.00 | 6,370.00 | 6,100.00 | 6,300.00 | 6,300.00 | 20,795 |
| 2026-07-31 | 5,500.00 | 6,200.00 | 5,500.00 | 6,180.00 | 6,180.00 | 33,271 |
| 2026-07-30 | 4,835.00 | 5,570.00 | 4,835.00 | 5,350.00 | 5,350.00 | 38,840 |
| 2026-07-29 | 5,900.00 | 6,100.00 | 5,000.00 | 5,230.00 | 5,230.00 | 66,843 |
| 2026-07-28 | 6,010.00 | 6,280.00 | 5,830.00 | 5,900.00 | 5,900.00 | 27,022 |
| 2026-07-27 | 6,170.00 | 6,400.00 | 6,120.00 | 6,300.00 | 6,300.00 | 17,414 |
| 2026-07-24 | 6,320.00 | 6,330.00 | 6,080.00 | 6,100.00 | 6,100.00 | 26,307 |
| 2026-07-23 | 5,940.00 | 6,400.00 | 5,940.00 | 6,390.00 | 6,390.00 | 43,254 |
| 2026-07-22 | 5,970.00 | 6,360.00 | 5,960.00 | 5,960.00 | 5,960.00 | 29,541 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.