MOT Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7,240.00 | 8,740.00 | 7,200.00 | 7,450.00 | 7,336.09 | 2,519,081 |
| 2025-07-23 | 7,230.00 | 7,240.00 | 7,030.00 | 7,240.00 | 7,129.30 | 47,464 |
| 2025-07-22 | 7,350.00 | 7,470.00 | 7,170.00 | 7,190.00 | 7,080.06 | 84,148 |
| 2025-07-21 | 7,210.00 | 7,470.00 | 7,110.00 | 7,340.00 | 7,227.77 | 123,281 |
| 2025-07-18 | 7,060.00 | 7,440.00 | 7,060.00 | 7,250.00 | 7,139.14 | 209,676 |
| 2025-07-17 | 7,040.00 | 7,110.00 | 6,990.00 | 7,060.00 | 6,952.05 | 44,059 |
| 2025-07-16 | 7,050.00 | 7,160.00 | 7,020.00 | 7,100.00 | 6,991.44 | 50,103 |
| 2025-07-15 | 7,070.00 | 7,210.00 | 7,020.00 | 7,210.00 | 7,099.76 | 61,206 |
| 2025-07-14 | 7,100.00 | 7,155.00 | 6,980.00 | 7,110.00 | 7,001.28 | 105,498 |
| 2025-07-11 | 7,010.00 | 7,680.00 | 6,980.00 | 7,060.00 | 6,952.05 | 502,205 |
| 2025-07-10 | 7,050.00 | 7,070.00 | 6,940.00 | 7,010.00 | 6,902.81 | 47,635 |
| 2025-07-09 | 7,060.00 | 7,150.00 | 6,910.00 | 6,940.00 | 6,833.88 | 122,931 |
| 2025-07-08 | 7,090.00 | 7,210.00 | 7,040.00 | 7,090.00 | 6,981.59 | 82,505 |
| 2025-07-07 | 7,290.00 | 7,360.00 | 7,090.00 | 7,090.00 | 6,981.59 | 115,669 |
| 2025-07-04 | 7,630.00 | 7,710.00 | 7,360.00 | 7,360.00 | 7,247.46 | 53,446 |
| 2025-07-03 | 7,420.00 | 7,700.00 | 7,380.00 | 7,620.00 | 7,503.49 | 100,566 |
| 2025-07-02 | 7,270.00 | 7,440.00 | 7,260.00 | 7,440.00 | 7,326.24 | 69,202 |
| 2025-07-01 | 7,540.00 | 7,730.00 | 7,220.00 | 7,260.00 | 7,148.99 | 184,636 |
| 2025-06-30 | 7,700.00 | 7,890.00 | 7,590.00 | 7,620.00 | 7,503.49 | 102,136 |
| 2025-06-27 | 7,970.00 | 8,060.00 | 7,760.00 | 7,770.00 | 7,651.19 | 74,252 |
| 2025-06-26 | 8,350.00 | 8,550.00 | 7,950.00 | 8,000.00 | 7,877.68 | 336,759 |
| 2025-06-25 | 8,050.00 | 8,310.00 | 7,920.00 | 8,250.00 | 8,123.85 | 261,959 |
| 2025-06-24 | 7,820.00 | 8,100.00 | 7,820.00 | 7,990.00 | 7,867.83 | 188,820 |
| 2025-06-23 | 7,900.00 | 7,900.00 | 7,670.00 | 7,730.00 | 7,611.80 | 72,548 |
| 2025-06-20 | 7,740.00 | 8,070.00 | 7,640.00 | 7,980.00 | 7,857.98 | 127,434 |
| 2025-06-19 | 7,640.00 | 7,830.00 | 7,620.00 | 7,740.00 | 7,621.65 | 50,834 |
| 2025-06-18 | 7,750.00 | 7,800.00 | 7,630.00 | 7,710.00 | 7,592.11 | 71,167 |
| 2025-06-17 | 7,720.00 | 7,880.00 | 7,610.00 | 7,800.00 | 7,680.73 | 82,783 |
| 2025-06-16 | 7,760.00 | 7,820.00 | 7,540.00 | 7,700.00 | 7,582.26 | 110,919 |
| 2025-06-13 | 8,170.00 | 8,170.00 | 7,780.00 | 7,810.00 | 7,690.58 | 118,155 |
| 2025-06-12 | 8,090.00 | 8,270.00 | 8,020.00 | 8,080.00 | 7,956.45 | 117,506 |
| 2025-06-11 | 7,980.00 | 8,150.00 | 7,960.00 | 8,080.00 | 7,956.45 | 93,064 |
| 2025-06-10 | 7,910.00 | 8,030.00 | 7,870.00 | 7,970.00 | 7,848.13 | 86,438 |
| 2025-06-09 | 8,070.00 | 8,110.00 | 7,880.00 | 7,960.00 | 7,838.29 | 145,727 |
| 2025-06-05 | 8,120.00 | 8,240.00 | 7,970.00 | 8,070.00 | 7,946.61 | 134,767 |
| 2025-06-04 | 8,200.00 | 8,280.00 | 8,070.00 | 8,120.00 | 7,995.84 | 124,868 |
| 2025-06-02 | 8,400.00 | 8,770.00 | 8,130.00 | 8,160.00 | 8,035.23 | 388,469 |
| 2025-05-30 | 8,140.00 | 8,420.00 | 8,050.00 | 8,160.00 | 8,035.23 | 325,108 |
| 2025-05-29 | 8,200.00 | 8,380.00 | 8,090.00 | 8,120.00 | 7,995.84 | 356,658 |
| 2025-05-28 | 9,010.00 | 9,330.00 | 8,140.00 | 8,320.00 | 8,192.78 | 4,295,757 |
| 2025-05-27 | 7,740.00 | 7,950.00 | 7,620.00 | 7,930.00 | 7,808.75 | 140,650 |
| 2025-05-26 | 7,660.00 | 8,000.00 | 7,640.00 | 7,800.00 | 7,680.73 | 109,143 |
| 2025-05-23 | 7,850.00 | 7,900.00 | 7,730.00 | 7,740.00 | 7,621.65 | 72,900 |
| 2025-05-22 | 7,860.00 | 7,920.00 | 7,740.00 | 7,790.00 | 7,670.89 | 78,074 |
| 2025-05-21 | 7,650.00 | 8,250.00 | 7,650.00 | 7,960.00 | 7,838.29 | 136,491 |
| 2025-05-20 | 7,900.00 | 8,040.00 | 7,660.00 | 7,660.00 | 7,542.87 | 116,451 |
| 2025-05-19 | 7,880.00 | 8,090.00 | 7,750.00 | 7,940.00 | 7,818.59 | 142,761 |
| 2025-05-16 | 8,370.00 | 8,390.00 | 7,900.00 | 7,980.00 | 7,857.98 | 260,764 |
| 2025-05-15 | 8,670.00 | 8,670.00 | 8,340.00 | 8,390.00 | 8,261.71 | 120,166 |
| 2025-05-14 | 8,370.00 | 8,600.00 | 8,230.00 | 8,580.00 | 8,448.81 | 184,207 |
| 2025-05-13 | 8,570.00 | 8,600.00 | 8,350.00 | 8,370.00 | 8,242.02 | 143,444 |
| 2025-05-12 | 8,190.00 | 8,540.00 | 8,190.00 | 8,500.00 | 8,370.03 | 161,200 |
| 2025-05-09 | 8,650.00 | 8,650.00 | 8,180.00 | 8,180.00 | 8,054.92 | 273,037 |
| 2025-05-08 | 8,550.00 | 8,700.00 | 8,550.00 | 8,600.00 | 8,468.50 | 118,090 |
| 2025-05-07 | 8,620.00 | 8,760.00 | 8,470.00 | 8,630.00 | 8,498.04 | 223,519 |
| 2025-05-02 | 8,760.00 | 8,870.00 | 8,600.00 | 8,610.00 | 8,478.35 | 141,887 |
| 2025-04-30 | 8,900.00 | 9,320.00 | 8,690.00 | 8,750.00 | 8,616.21 | 334,413 |
| 2025-04-29 | 8,950.00 | 9,070.00 | 8,650.00 | 8,890.00 | 8,754.07 | 232,490 |
| 2025-04-28 | 9,560.00 | 9,650.00 | 8,860.00 | 8,870.00 | 8,734.37 | 575,066 |
| 2025-04-25 | 9,190.00 | 10,120.00 | 9,150.00 | 9,690.00 | 9,541.83 | 2,917,704 |
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.