MOT Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 9,500.00 | 10,280.00 | 9,360.00 | 9,740.00 | 9,740.00 | 1,742,345 |
| 2026-04-20 | 8,810.00 | 9,150.00 | 8,760.00 | 9,050.00 | 9,050.00 | 210,614 |
| 2026-04-17 | 8,820.00 | 8,900.00 | 8,605.00 | 8,810.00 | 8,810.00 | 134,604 |
| 2026-04-16 | 8,830.00 | 8,840.00 | 8,600.00 | 8,690.00 | 8,690.00 | 114,601 |
| 2026-04-15 | 8,440.00 | 8,790.00 | 8,380.00 | 8,710.00 | 8,710.00 | 274,932 |
| 2026-04-14 | 8,300.00 | 8,430.00 | 8,220.00 | 8,340.00 | 8,340.00 | 79,774 |
| 2026-04-13 | 8,270.00 | 8,300.00 | 8,140.00 | 8,180.00 | 8,180.00 | 50,582 |
| 2026-04-10 | 8,180.00 | 8,490.00 | 8,160.00 | 8,350.00 | 8,350.00 | 146,071 |
| 2026-04-09 | 8,330.00 | 8,390.00 | 8,110.00 | 8,120.00 | 8,120.00 | 48,885 |
| 2026-04-08 | 8,240.00 | 8,330.00 | 8,100.00 | 8,330.00 | 8,330.00 | 64,211 |
| 2026-04-07 | 8,220.00 | 8,330.00 | 7,970.00 | 8,000.00 | 8,000.00 | 76,509 |
| 2026-04-06 | 8,030.00 | 8,370.00 | 8,030.00 | 8,190.00 | 8,190.00 | 112,261 |
| 2026-04-03 | 8,200.00 | 8,230.00 | 7,950.00 | 8,030.00 | 8,030.00 | 56,945 |
| 2026-04-02 | 8,320.00 | 8,540.00 | 7,910.00 | 7,940.00 | 7,940.00 | 162,412 |
| 2026-04-01 | 8,300.00 | 8,350.00 | 8,150.00 | 8,300.00 | 8,300.00 | 127,338 |
| 2026-03-31 | 8,410.00 | 8,610.00 | 7,960.00 | 7,980.00 | 7,980.00 | 202,154 |
| 2026-03-30 | 8,130.00 | 8,300.00 | 7,810.00 | 8,200.00 | 8,200.00 | 84,325 |
| 2026-03-27 | 7,990.00 | 8,350.00 | 7,800.00 | 8,160.00 | 8,160.00 | 95,587 |
| 2026-03-26 | 8,270.00 | 8,510.00 | 8,000.00 | 8,000.00 | 8,000.00 | 145,272 |
| 2026-03-25 | 8,250.00 | 8,390.00 | 8,140.00 | 8,260.00 | 8,260.00 | 109,113 |
| 2026-03-24 | 7,980.00 | 8,200.00 | 7,900.00 | 8,120.00 | 8,120.00 | 126,287 |
| 2026-03-23 | 8,000.00 | 8,000.00 | 7,700.00 | 7,780.00 | 7,780.00 | 79,180 |
| 2026-03-20 | 8,090.00 | 8,280.00 | 7,660.00 | 8,170.00 | 8,170.00 | 102,254 |
| 2026-03-19 | 8,170.00 | 8,190.00 | 7,920.00 | 7,940.00 | 7,940.00 | 123,954 |
| 2026-03-18 | 8,340.00 | 8,430.00 | 8,070.00 | 8,340.00 | 8,340.00 | 179,017 |
| 2026-03-17 | 7,990.00 | 8,170.00 | 7,970.00 | 8,060.00 | 8,060.00 | 56,973 |
| 2026-03-16 | 8,090.00 | 8,370.00 | 7,850.00 | 7,890.00 | 7,890.00 | 102,854 |
| 2026-03-13 | 8,000.00 | 8,150.00 | 7,830.00 | 8,080.00 | 8,080.00 | 49,437 |
| 2026-03-12 | 8,110.00 | 8,310.00 | 7,970.00 | 8,160.00 | 8,160.00 | 82,553 |
| 2026-03-11 | 8,400.00 | 8,440.00 | 7,990.00 | 8,110.00 | 8,110.00 | 138,903 |
| 2026-03-10 | 8,070.00 | 8,210.00 | 7,950.00 | 8,130.00 | 8,130.00 | 94,469 |
| 2026-03-09 | 7,820.00 | 8,100.00 | 7,450.00 | 7,660.00 | 7,660.00 | 91,311 |
| 2026-03-06 | 8,260.00 | 8,480.00 | 7,860.00 | 8,270.00 | 8,270.00 | 76,585 |
| 2026-03-05 | 7,540.00 | 8,320.00 | 7,540.00 | 8,260.00 | 8,260.00 | 119,241 |
| 2026-03-04 | 8,120.00 | 8,390.00 | 7,140.00 | 7,320.00 | 7,320.00 | 362,796 |
| 2026-03-03 | 8,700.00 | 9,050.00 | 8,500.00 | 8,500.00 | 8,500.00 | 182,486 |
| 2026-02-27 | 9,000.00 | 9,210.00 | 8,910.00 | 8,990.00 | 8,990.00 | 141,084 |
| 2026-02-26 | 9,390.00 | 9,580.00 | 9,090.00 | 9,140.00 | 9,140.00 | 208,082 |
| 2026-02-25 | 9,370.00 | 9,580.00 | 9,290.00 | 9,320.00 | 9,320.00 | 194,471 |
| 2026-02-24 | 9,160.00 | 9,430.00 | 9,090.00 | 9,360.00 | 9,360.00 | 344,096 |
| 2026-02-23 | 9,200.00 | 9,390.00 | 8,960.00 | 9,010.00 | 9,010.00 | 163,195 |
| 2026-02-20 | 9,250.00 | 9,380.00 | 9,090.00 | 9,120.00 | 9,120.00 | 105,598 |
| 2026-02-19 | 8,910.00 | 9,450.00 | 8,770.00 | 9,350.00 | 9,350.00 | 198,718 |
| 2026-02-13 | 9,030.00 | 9,030.00 | 8,820.00 | 8,860.00 | 8,860.00 | 101,084 |
| 2026-02-12 | 9,240.00 | 9,280.00 | 9,000.00 | 9,080.00 | 9,080.00 | 111,094 |
| 2026-02-11 | 9,390.00 | 9,410.00 | 9,120.00 | 9,240.00 | 9,240.00 | 125,062 |
| 2026-02-10 | 9,650.00 | 9,880.00 | 9,370.00 | 9,370.00 | 9,370.00 | 128,411 |
| 2026-02-09 | 9,450.00 | 9,680.00 | 9,350.00 | 9,480.00 | 9,480.00 | 122,646 |
| 2026-02-06 | 8,970.00 | 9,320.00 | 8,680.00 | 9,150.00 | 9,150.00 | 203,843 |
| 2026-02-05 | 10,050.00 | 10,240.00 | 9,450.00 | 9,450.00 | 9,450.00 | 342,088 |
| 2026-02-04 | 9,930.00 | 10,330.00 | 9,650.00 | 10,060.00 | 10,060.00 | 368,411 |
| 2026-02-03 | 9,650.00 | 10,050.00 | 9,310.00 | 9,930.00 | 9,930.00 | 330,983 |
| 2026-02-02 | 9,890.00 | 10,250.00 | 9,300.00 | 9,310.00 | 9,310.00 | 358,847 |
| 2026-01-30 | 10,160.00 | 10,400.00 | 9,620.00 | 9,990.00 | 9,990.00 | 452,260 |
| 2026-01-29 | 10,650.00 | 10,680.00 | 9,700.00 | 10,120.00 | 10,120.00 | 688,912 |
| 2026-01-28 | 10,570.00 | 11,660.00 | 10,170.00 | 10,540.00 | 10,540.00 | 3,218,202 |
| 2026-01-27 | 9,740.00 | 10,290.00 | 9,420.00 | 10,050.00 | 10,050.00 | 784,338 |
| 2026-01-26 | 10,010.00 | 10,470.00 | 9,800.00 | 10,000.00 | 10,000.00 | 1,098,277 |
| 2026-01-23 | 10,610.00 | 10,860.00 | 9,510.00 | 9,600.00 | 9,600.00 | 1,464,760 |
| 2026-01-22 | 9,370.00 | 11,480.00 | 9,100.00 | 10,450.00 | 10,450.00 | 6,967,233 |
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.