MOT Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8,360.00 | 9,340.00 | 8,330.00 | 9,040.00 | 9,040.00 | 1,553,981 |
| 2026-01-20 | 8,850.00 | 9,550.00 | 8,600.00 | 8,670.00 | 8,670.00 | 1,969,274 |
| 2026-01-19 | 7,990.00 | 9,730.00 | 7,830.00 | 8,780.00 | 8,780.00 | 7,086,972 |
| 2026-01-16 | 7,910.00 | 7,930.00 | 7,580.00 | 7,750.00 | 7,750.00 | 227,538 |
| 2026-01-15 | 7,990.00 | 8,260.00 | 7,500.00 | 7,900.00 | 7,900.00 | 677,272 |
| 2026-01-14 | 7,580.00 | 7,730.00 | 7,370.00 | 7,640.00 | 7,640.00 | 167,584 |
| 2026-01-13 | 7,310.00 | 7,650.00 | 7,130.00 | 7,600.00 | 7,600.00 | 215,825 |
| 2026-01-12 | 7,170.00 | 7,390.00 | 7,090.00 | 7,350.00 | 7,350.00 | 130,224 |
| 2026-01-09 | 7,260.00 | 7,340.00 | 7,090.00 | 7,170.00 | 7,170.00 | 112,630 |
| 2026-01-08 | 7,460.00 | 7,460.00 | 7,130.00 | 7,260.00 | 7,260.00 | 129,334 |
| 2026-01-07 | 7,740.00 | 7,740.00 | 7,190.00 | 7,390.00 | 7,390.00 | 350,937 |
| 2026-01-06 | 7,840.00 | 7,880.00 | 7,590.00 | 7,730.00 | 7,730.00 | 368,222 |
| 2026-01-05 | 6,890.00 | 8,110.00 | 6,870.00 | 7,700.00 | 7,700.00 | 1,957,382 |
| 2026-01-02 | 7,110.00 | 7,110.00 | 6,710.00 | 6,850.00 | 6,850.00 | 120,844 |
| 2025-12-30 | 7,430.00 | 7,470.00 | 7,100.00 | 7,110.00 | 7,110.00 | 149,501 |
| 2025-12-29 | 6,590.00 | 7,580.00 | 6,550.00 | 7,480.00 | 7,480.00 | 588,530 |
| 2025-12-26 | 6,660.00 | 6,800.00 | 6,530.00 | 6,540.00 | 6,440.00 | 71,072 |
| 2025-12-24 | 6,810.00 | 6,810.00 | 6,620.00 | 6,660.00 | 6,558.17 | 29,931 |
| 2025-12-23 | 6,950.00 | 6,950.00 | 6,720.00 | 6,740.00 | 6,636.94 | 64,307 |
| 2025-12-22 | 6,770.00 | 7,010.00 | 6,770.00 | 6,950.00 | 6,843.73 | 53,047 |
| 2025-12-19 | 6,660.00 | 6,850.00 | 6,570.00 | 6,770.00 | 6,666.48 | 35,804 |
| 2025-12-18 | 6,670.00 | 6,800.00 | 6,520.00 | 6,640.00 | 6,538.47 | 43,425 |
| 2025-12-17 | 6,870.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,696.02 | 35,506 |
| 2025-12-16 | 7,120.00 | 7,120.00 | 6,910.00 | 6,910.00 | 6,804.34 | 67,873 |
| 2025-12-15 | 7,090.00 | 7,160.00 | 6,970.00 | 7,120.00 | 7,011.13 | 50,793 |
| 2025-12-12 | 7,160.00 | 7,160.00 | 7,020.00 | 7,120.00 | 7,011.13 | 48,752 |
| 2025-12-11 | 7,030.00 | 7,160.00 | 7,000.00 | 7,090.00 | 6,981.59 | 42,152 |
| 2025-12-10 | 7,420.00 | 7,420.00 | 7,050.00 | 7,050.00 | 6,942.20 | 110,559 |
| 2025-12-09 | 7,110.00 | 7,200.00 | 6,980.00 | 7,070.00 | 6,961.90 | 85,238 |
| 2025-12-08 | 7,070.00 | 7,210.00 | 7,010.00 | 7,150.00 | 7,040.67 | 72,776 |
| 2025-12-05 | 6,940.00 | 7,060.00 | 6,880.00 | 7,060.00 | 6,952.05 | 44,794 |
| 2025-12-04 | 7,000.00 | 7,160.00 | 6,940.00 | 6,950.00 | 6,843.73 | 68,419 |
| 2025-12-03 | 6,900.00 | 7,150.00 | 6,880.00 | 7,110.00 | 7,001.28 | 98,354 |
| 2025-12-02 | 6,860.00 | 6,960.00 | 6,750.00 | 6,960.00 | 6,853.58 | 43,712 |
| 2025-12-01 | 6,920.00 | 7,100.00 | 6,860.00 | 6,860.00 | 6,755.11 | 56,437 |
| 2025-11-28 | 6,680.00 | 6,900.00 | 6,650.00 | 6,860.00 | 6,755.11 | 68,270 |
| 2025-11-27 | 6,710.00 | 6,750.00 | 6,600.00 | 6,680.00 | 6,577.86 | 43,289 |
| 2025-11-26 | 6,400.00 | 6,670.00 | 6,400.00 | 6,670.00 | 6,568.01 | 54,484 |
| 2025-11-25 | 6,460.00 | 6,600.00 | 6,380.00 | 6,390.00 | 6,292.29 | 51,064 |
| 2025-11-24 | 6,650.00 | 6,670.00 | 6,430.00 | 6,430.00 | 6,331.68 | 84,021 |
| 2025-11-21 | 6,580.00 | 6,790.00 | 6,580.00 | 6,650.00 | 6,548.32 | 86,381 |
| 2025-11-20 | 6,720.00 | 6,940.00 | 6,720.00 | 6,840.00 | 6,735.41 | 63,316 |
| 2025-11-19 | 6,870.00 | 7,030.00 | 6,650.00 | 6,720.00 | 6,617.25 | 103,291 |
| 2025-11-18 | 7,220.00 | 7,300.00 | 6,820.00 | 6,870.00 | 6,764.95 | 171,380 |
| 2025-11-17 | 7,350.00 | 7,540.00 | 7,220.00 | 7,230.00 | 7,119.45 | 89,727 |
| 2025-11-14 | 7,460.00 | 7,580.00 | 7,220.00 | 7,260.00 | 7,148.99 | 133,598 |
| 2025-11-13 | 7,530.00 | 7,760.00 | 7,420.00 | 7,740.00 | 7,621.65 | 187,967 |
| 2025-11-12 | 7,500.00 | 7,600.00 | 7,380.00 | 7,530.00 | 7,414.86 | 96,355 |
| 2025-11-11 | 7,520.00 | 7,780.00 | 7,350.00 | 7,490.00 | 7,375.47 | 181,265 |
| 2025-11-10 | 7,250.00 | 7,520.00 | 7,170.00 | 7,460.00 | 7,345.93 | 99,764 |
| 2025-11-07 | 7,320.00 | 7,400.00 | 7,100.00 | 7,220.00 | 7,109.60 | 198,520 |
| 2025-11-06 | 7,610.00 | 8,000.00 | 7,460.00 | 7,510.00 | 7,395.17 | 316,145 |
| 2025-11-05 | 7,710.00 | 7,710.00 | 7,120.00 | 7,460.00 | 7,345.93 | 347,761 |
| 2025-11-04 | 8,010.00 | 8,630.00 | 7,800.00 | 7,810.00 | 7,690.58 | 1,897,728 |
| 2025-11-03 | 7,590.00 | 7,710.00 | 7,480.00 | 7,640.00 | 7,523.18 | 411,769 |
| 2025-10-31 | 7,710.00 | 7,770.00 | 7,550.00 | 7,630.00 | 7,513.33 | 285,565 |
| 2025-10-30 | 8,130.00 | 8,330.00 | 7,710.00 | 7,710.00 | 7,592.11 | 635,797 |
| 2025-10-29 | 8,280.00 | 8,450.00 | 7,940.00 | 8,140.00 | 8,015.54 | 1,163,165 |
| 2025-10-28 | 7,520.00 | 9,210.00 | 7,260.00 | 8,280.00 | 8,153.39 | 13,375,822 |
| 2025-10-27 | 7,670.00 | 7,730.00 | 7,360.00 | 7,480.00 | 7,365.63 | 517,445 |
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.