MOT Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7,020.00 | 8,280.00 | 6,960.00 | 7,570.00 | 7,454.25 | 4,217,029 |
| 2025-10-23 | 7,080.00 | 7,120.00 | 6,870.00 | 6,890.00 | 6,784.65 | 80,598 |
| 2025-10-22 | 6,880.00 | 7,140.00 | 6,840.00 | 7,140.00 | 7,030.83 | 85,946 |
| 2025-10-21 | 6,970.00 | 7,190.00 | 6,850.00 | 6,880.00 | 6,774.80 | 142,201 |
| 2025-10-20 | 7,100.00 | 7,100.00 | 6,820.00 | 7,000.00 | 6,892.97 | 130,664 |
| 2025-10-17 | 7,240.00 | 7,400.00 | 7,100.00 | 7,100.00 | 6,991.44 | 381,904 |
| 2025-10-16 | 6,860.00 | 7,320.00 | 6,750.00 | 7,170.00 | 7,060.37 | 233,347 |
| 2025-10-15 | 6,980.00 | 7,100.00 | 6,830.00 | 6,900.00 | 6,794.50 | 38,202 |
| 2025-10-14 | 6,770.00 | 7,000.00 | 6,660.00 | 6,970.00 | 6,863.43 | 147,055 |
| 2025-10-13 | 6,410.00 | 6,950.00 | 6,350.00 | 6,740.00 | 6,636.94 | 127,451 |
| 2025-10-10 | 6,570.00 | 6,590.00 | 6,410.00 | 6,530.00 | 6,430.15 | 64,282 |
| 2025-10-02 | 6,500.00 | 6,740.00 | 6,500.00 | 6,570.00 | 6,469.54 | 36,399 |
| 2025-10-01 | 6,380.00 | 6,580.00 | 6,380.00 | 6,500.00 | 6,400.61 | 31,619 |
| 2025-09-30 | 6,570.00 | 6,650.00 | 6,420.00 | 6,420.00 | 6,321.83 | 38,603 |
| 2025-09-29 | 6,610.00 | 6,740.00 | 6,600.00 | 6,620.00 | 6,518.78 | 31,347 |
| 2025-09-26 | 6,810.00 | 6,830.00 | 6,560.00 | 6,610.00 | 6,508.93 | 79,168 |
| 2025-09-25 | 6,890.00 | 6,990.00 | 6,690.00 | 6,880.00 | 6,774.80 | 45,184 |
| 2025-09-24 | 6,970.00 | 7,010.00 | 6,830.00 | 6,910.00 | 6,804.34 | 38,571 |
| 2025-09-23 | 6,990.00 | 7,000.00 | 6,930.00 | 6,970.00 | 6,863.43 | 34,612 |
| 2025-09-22 | 7,030.00 | 7,040.00 | 6,920.00 | 6,990.00 | 6,883.12 | 55,960 |
| 2025-09-19 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 6,922.51 | 0 |
| 2025-09-18 | 6,900.00 | 7,060.00 | 6,820.00 | 7,030.00 | 6,922.51 | 58,436 |
| 2025-09-17 | 6,970.00 | 7,000.00 | 6,860.00 | 6,870.00 | 6,764.95 | 56,645 |
| 2025-09-16 | 7,010.00 | 7,090.00 | 6,950.00 | 6,970.00 | 6,863.43 | 33,757 |
| 2025-09-15 | 7,010.00 | 7,130.00 | 6,880.00 | 7,010.00 | 6,902.81 | 63,118 |
| 2025-09-12 | 6,970.00 | 7,270.00 | 6,920.00 | 6,950.00 | 6,843.73 | 106,908 |
| 2025-09-11 | 7,010.00 | 7,070.00 | 6,940.00 | 6,970.00 | 6,863.43 | 37,306 |
| 2025-09-10 | 6,970.00 | 7,290.00 | 6,920.00 | 7,010.00 | 6,902.81 | 105,049 |
| 2025-09-09 | 6,890.00 | 7,000.00 | 6,810.00 | 6,940.00 | 6,833.88 | 42,489 |
| 2025-09-08 | 7,010.00 | 7,050.00 | 6,910.00 | 6,950.00 | 6,843.73 | 29,825 |
| 2025-09-05 | 6,860.00 | 6,970.00 | 6,850.00 | 6,940.00 | 6,833.88 | 30,061 |
| 2025-09-04 | 6,950.00 | 6,950.00 | 6,800.00 | 6,850.00 | 6,745.26 | 43,924 |
| 2025-09-03 | 6,740.00 | 6,930.00 | 6,740.00 | 6,780.00 | 6,676.33 | 64,318 |
| 2025-09-02 | 6,700.00 | 7,450.00 | 6,610.00 | 6,790.00 | 6,686.18 | 486,617 |
| 2025-09-01 | 6,860.00 | 6,860.00 | 6,720.00 | 6,720.00 | 6,617.25 | 44,832 |
| 2025-08-29 | 6,850.00 | 6,920.00 | 6,710.00 | 6,870.00 | 6,764.95 | 24,475 |
| 2025-08-28 | 6,700.00 | 6,820.00 | 6,700.00 | 6,820.00 | 6,715.72 | 27,518 |
| 2025-08-27 | 6,860.00 | 6,950.00 | 6,760.00 | 6,760.00 | 6,656.64 | 30,013 |
| 2025-08-26 | 6,750.00 | 6,950.00 | 6,680.00 | 6,860.00 | 6,755.11 | 63,205 |
| 2025-08-25 | 6,670.00 | 6,860.00 | 6,670.00 | 6,800.00 | 6,696.02 | 28,794 |
| 2025-08-22 | 6,730.00 | 6,810.00 | 6,690.00 | 6,730.00 | 6,627.09 | 28,726 |
| 2025-08-21 | 6,820.00 | 6,860.00 | 6,690.00 | 6,730.00 | 6,627.09 | 36,245 |
| 2025-08-20 | 6,920.00 | 6,920.00 | 6,280.00 | 6,720.00 | 6,617.25 | 122,315 |
| 2025-08-19 | 7,100.00 | 7,140.00 | 6,960.00 | 6,980.00 | 6,873.27 | 53,828 |
| 2025-08-18 | 7,360.00 | 7,360.00 | 7,060.00 | 7,070.00 | 6,961.90 | 65,979 |
| 2025-08-14 | 7,280.00 | 7,470.00 | 7,280.00 | 7,370.00 | 7,257.31 | 69,830 |
| 2025-08-13 | 7,470.00 | 7,470.00 | 7,260.00 | 7,280.00 | 7,168.69 | 43,946 |
| 2025-08-12 | 7,520.00 | 7,620.00 | 7,340.00 | 7,350.00 | 7,237.61 | 69,320 |
| 2025-08-11 | 7,400.00 | 7,590.00 | 7,380.00 | 7,560.00 | 7,444.40 | 106,216 |
| 2025-08-08 | 7,540.00 | 7,590.00 | 7,400.00 | 7,400.00 | 7,286.85 | 83,072 |
| 2025-08-07 | 7,460.00 | 7,530.00 | 7,330.00 | 7,420.00 | 7,306.54 | 87,202 |
| 2025-08-06 | 7,350.00 | 7,660.00 | 7,260.00 | 7,460.00 | 7,345.93 | 200,086 |
| 2025-08-05 | 6,910.00 | 7,530.00 | 6,910.00 | 7,360.00 | 7,247.46 | 388,905 |
| 2025-08-04 | 6,860.00 | 7,000.00 | 6,760.00 | 6,930.00 | 6,824.04 | 45,472 |
| 2025-08-01 | 7,230.00 | 7,230.00 | 6,790.00 | 6,800.00 | 6,696.02 | 186,617 |
| 2025-07-31 | 7,380.00 | 7,640.00 | 7,190.00 | 7,250.00 | 7,139.14 | 88,450 |
| 2025-07-30 | 7,140.00 | 7,670.00 | 7,090.00 | 7,370.00 | 7,257.31 | 400,336 |
| 2025-07-29 | 7,100.00 | 7,200.00 | 6,990.00 | 7,070.00 | 6,961.90 | 109,861 |
| 2025-07-28 | 7,280.00 | 7,540.00 | 7,120.00 | 7,140.00 | 7,030.83 | 212,058 |
| 2025-07-25 | 7,450.00 | 7,820.00 | 7,270.00 | 7,270.00 | 7,158.84 | 345,297 |
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.