MOT Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5,760.00 | 6,150.00 | 5,760.00 | 5,900.00 | 5,900.00 | 49,345 |
| 2026-07-20 | 6,300.00 | 6,300.00 | 5,820.00 | 5,990.00 | 5,990.00 | 29,664 |
| 2026-07-16 | 6,280.00 | 6,450.00 | 6,220.00 | 6,310.00 | 6,310.00 | 20,690 |
| 2026-07-15 | 6,020.00 | 6,390.00 | 6,020.00 | 6,320.00 | 6,320.00 | 33,128 |
| 2026-07-14 | 5,910.00 | 6,030.00 | 5,710.00 | 6,000.00 | 6,000.00 | 54,205 |
| 2026-07-13 | 6,060.00 | 6,440.00 | 5,910.00 | 5,910.00 | 5,910.00 | 40,375 |
| 2026-07-10 | 5,580.00 | 6,250.00 | 5,580.00 | 6,200.00 | 6,200.00 | 33,411 |
| 2026-07-09 | 5,300.00 | 5,830.00 | 5,300.00 | 5,580.00 | 5,580.00 | 27,607 |
| 2026-07-08 | 5,690.00 | 5,940.00 | 5,480.00 | 5,490.00 | 5,490.00 | 39,093 |
| 2026-07-07 | 5,900.00 | 6,070.00 | 5,700.00 | 5,770.00 | 5,770.00 | 25,168 |
| 2026-07-06 | 5,990.00 | 6,050.00 | 5,840.00 | 6,010.00 | 6,010.00 | 22,336 |
| 2026-07-03 | 5,980.00 | 5,980.00 | 5,500.00 | 5,950.00 | 5,950.00 | 49,467 |
| 2026-07-02 | 6,140.00 | 6,250.00 | 5,810.00 | 5,810.00 | 5,810.00 | 31,540 |
| 2026-07-01 | 6,500.00 | 6,500.00 | 6,030.00 | 6,140.00 | 6,140.00 | 25,824 |
| 2026-06-30 | 6,180.00 | 6,260.00 | 5,980.00 | 6,150.00 | 6,150.00 | 22,130 |
| 2026-06-29 | 5,200.00 | 6,280.00 | 5,180.00 | 6,180.00 | 6,180.00 | 54,499 |
| 2026-06-26 | 5,540.00 | 5,560.00 | 5,000.00 | 5,200.00 | 5,200.00 | 79,227 |
| 2026-06-25 | 5,650.00 | 6,010.00 | 5,590.00 | 5,600.00 | 5,600.00 | 23,747 |
| 2026-06-24 | 5,580.00 | 5,980.00 | 5,580.00 | 5,820.00 | 5,820.00 | 35,111 |
| 2026-06-23 | 6,080.00 | 6,200.00 | 5,630.00 | 5,700.00 | 5,700.00 | 61,769 |
| 2026-06-22 | 6,340.00 | 6,540.00 | 6,120.00 | 6,140.00 | 6,140.00 | 37,108 |
| 2026-06-19 | 6,760.00 | 6,760.00 | 6,250.00 | 6,310.00 | 6,310.00 | 45,097 |
| 2026-06-18 | 6,850.00 | 6,960.00 | 6,560.00 | 6,600.00 | 6,600.00 | 27,161 |
| 2026-06-17 | 6,840.00 | 6,960.00 | 6,740.00 | 6,830.00 | 6,830.00 | 16,050 |
| 2026-06-16 | 6,890.00 | 7,180.00 | 6,850.00 | 6,850.00 | 6,850.00 | 21,342 |
| 2026-06-15 | 6,930.00 | 7,070.00 | 6,830.00 | 6,870.00 | 6,870.00 | 28,271 |
| 2026-06-12 | 6,570.00 | 7,050.00 | 6,570.00 | 6,770.00 | 6,770.00 | 32,428 |
| 2026-06-11 | 6,390.00 | 6,790.00 | 6,210.00 | 6,560.00 | 6,560.00 | 19,669 |
| 2026-06-10 | 6,530.00 | 6,780.00 | 6,270.00 | 6,490.00 | 6,490.00 | 39,799 |
| 2026-06-09 | 6,350.00 | 6,860.00 | 6,350.00 | 6,540.00 | 6,540.00 | 30,109 |
| 2026-06-08 | 6,210.00 | 6,800.00 | 6,210.00 | 6,300.00 | 6,300.00 | 80,781 |
| 2026-06-05 | 7,260.00 | 7,320.00 | 6,890.00 | 6,890.00 | 6,890.00 | 46,541 |
| 2026-06-04 | 6,750.00 | 7,660.00 | 6,750.00 | 7,340.00 | 7,340.00 | 102,810 |
| 2026-06-02 | 6,980.00 | 6,980.00 | 6,720.00 | 6,850.00 | 6,850.00 | 90,606 |
| 2026-06-01 | 7,090.00 | 7,240.00 | 6,950.00 | 6,980.00 | 6,980.00 | 72,163 |
| 2026-05-29 | 7,330.00 | 7,330.00 | 6,900.00 | 7,080.00 | 7,080.00 | 68,799 |
| 2026-05-28 | 7,430.00 | 7,610.00 | 7,000.00 | 7,270.00 | 7,270.00 | 86,813 |
| 2026-05-27 | 7,710.00 | 7,980.00 | 7,260.00 | 7,270.00 | 7,270.00 | 97,378 |
| 2026-05-26 | 7,910.00 | 8,190.00 | 7,710.00 | 7,710.00 | 7,710.00 | 90,079 |
| 2026-05-22 | 7,860.00 | 8,070.00 | 7,810.00 | 7,890.00 | 7,890.00 | 90,406 |
| 2026-05-21 | 7,790.00 | 7,920.00 | 7,300.00 | 7,710.00 | 7,710.00 | 81,130 |
| 2026-05-20 | 7,690.00 | 8,000.00 | 7,300.00 | 7,420.00 | 7,420.00 | 101,495 |
| 2026-05-19 | 8,020.00 | 8,150.00 | 7,670.00 | 7,760.00 | 7,760.00 | 70,381 |
| 2026-05-18 | 7,950.00 | 8,720.00 | 7,480.00 | 8,020.00 | 8,020.00 | 239,488 |
| 2026-05-15 | 8,530.00 | 8,690.00 | 7,900.00 | 7,950.00 | 7,950.00 | 122,476 |
| 2026-05-14 | 8,630.00 | 8,990.00 | 8,350.00 | 8,520.00 | 8,520.00 | 56,583 |
| 2026-05-13 | 8,300.00 | 8,740.00 | 8,220.00 | 8,350.00 | 8,350.00 | 88,534 |
| 2026-05-12 | 8,840.00 | 8,960.00 | 8,220.00 | 8,370.00 | 8,370.00 | 127,941 |
| 2026-05-11 | 9,280.00 | 9,290.00 | 8,900.00 | 8,920.00 | 8,920.00 | 105,811 |
| 2026-05-08 | 9,280.00 | 9,420.00 | 9,130.00 | 9,210.00 | 9,210.00 | 120,720 |
| 2026-05-07 | 9,440.00 | 9,490.00 | 9,020.00 | 9,280.00 | 9,280.00 | 146,917 |
| 2026-05-06 | 9,520.00 | 9,730.00 | 8,950.00 | 9,440.00 | 9,440.00 | 417,653 |
| 2026-05-04 | 9,340.00 | 9,670.00 | 9,140.00 | 9,240.00 | 9,240.00 | 175,710 |
| 2026-04-30 | 9,500.00 | 9,600.00 | 9,180.00 | 9,180.00 | 9,180.00 | 165,248 |
| 2026-04-29 | 9,590.00 | 9,590.00 | 9,320.00 | 9,500.00 | 9,500.00 | 93,488 |
| 2026-04-28 | 9,720.00 | 9,930.00 | 9,520.00 | 9,580.00 | 9,580.00 | 322,657 |
| 2026-04-27 | 9,720.00 | 9,740.00 | 9,460.00 | 9,580.00 | 9,580.00 | 248,595 |
| 2026-04-24 | 9,900.00 | 10,120.00 | 9,590.00 | 9,710.00 | 9,710.00 | 270,708 |
| 2026-04-23 | 10,370.00 | 10,390.00 | 9,580.00 | 9,790.00 | 9,790.00 | 539,610 |
| 2026-04-22 | 10,300.00 | 11,200.00 | 9,820.00 | 10,370.00 | 10,370.00 | 2,531,085 |
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.