MOT Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 9,510.00 | 9,610.00 | 9,050.00 | 9,080.00 | 8,941.16 | 312,920 |
| 2025-04-23 | 9,030.00 | 9,900.00 | 9,010.00 | 9,400.00 | 9,256.27 | 1,452,132 |
| 2025-04-22 | 8,890.00 | 8,960.00 | 8,780.00 | 8,880.00 | 8,744.22 | 145,648 |
| 2025-04-21 | 9,070.00 | 9,130.00 | 8,880.00 | 8,990.00 | 8,852.54 | 173,288 |
| 2025-04-18 | 9,170.00 | 9,190.00 | 8,940.00 | 9,060.00 | 8,921.47 | 124,179 |
| 2025-04-17 | 9,110.00 | 9,260.00 | 9,040.00 | 9,120.00 | 8,980.55 | 152,323 |
| 2025-04-16 | 9,400.00 | 9,670.00 | 9,160.00 | 9,190.00 | 9,049.48 | 289,247 |
| 2025-04-15 | 9,300.00 | 9,720.00 | 9,050.00 | 9,400.00 | 9,256.27 | 552,501 |
| 2025-04-14 | 9,200.00 | 9,310.00 | 8,970.00 | 9,250.00 | 9,108.56 | 391,435 |
| 2025-04-11 | 8,780.00 | 8,960.00 | 8,430.00 | 8,950.00 | 8,813.15 | 347,395 |
| 2025-04-10 | 8,670.00 | 8,960.00 | 8,460.00 | 8,770.00 | 8,635.90 | 598,269 |
| 2025-04-09 | 8,160.00 | 8,590.00 | 8,050.00 | 8,080.00 | 7,956.45 | 437,713 |
| 2025-04-08 | 8,820.00 | 9,050.00 | 8,300.00 | 8,400.00 | 8,271.56 | 501,851 |
| 2025-04-07 | 8,930.00 | 9,030.00 | 8,560.00 | 8,630.00 | 8,498.04 | 605,927 |
| 2025-04-04 | 9,550.00 | 10,000.00 | 9,100.00 | 9,510.00 | 9,364.59 | 859,817 |
| 2025-04-03 | 9,650.00 | 10,230.00 | 9,540.00 | 9,770.00 | 9,620.61 | 1,144,174 |
| 2025-04-02 | 10,420.00 | 10,670.00 | 9,980.00 | 10,050.00 | 9,896.33 | 2,054,022 |
| 2025-04-01 | 9,220.00 | 11,050.00 | 8,830.00 | 10,530.00 | 10,368.99 | 10,675,477 |
| 2025-03-31 | 8,600.00 | 9,450.00 | 8,560.00 | 8,880.00 | 8,744.22 | 1,150,746 |
| 2025-03-28 | 9,110.00 | 9,150.00 | 8,740.00 | 8,890.00 | 8,754.07 | 346,685 |
| 2025-03-27 | 9,190.00 | 9,470.00 | 8,910.00 | 9,110.00 | 8,970.70 | 404,978 |
| 2025-03-26 | 9,120.00 | 9,880.00 | 9,100.00 | 9,480.00 | 9,335.05 | 814,633 |
| 2025-03-25 | 9,780.00 | 10,290.00 | 9,150.00 | 9,240.00 | 9,098.72 | 923,355 |
| 2025-03-24 | 10,010.00 | 10,270.00 | 9,680.00 | 9,710.00 | 9,561.53 | 599,806 |
| 2025-03-21 | 10,220.00 | 10,330.00 | 9,730.00 | 10,050.00 | 9,896.33 | 958,245 |
| 2025-03-20 | 10,950.00 | 11,700.00 | 10,190.00 | 10,450.00 | 10,290.21 | 3,572,885 |
| 2025-03-19 | 10,680.00 | 12,260.00 | 10,470.00 | 10,650.00 | 10,487.16 | 15,961,098 |
| 2025-03-18 | 10,480.00 | 10,550.00 | 10,060.00 | 10,200.00 | 10,044.04 | 1,635,633 |
| 2025-03-17 | 10,850.00 | 11,180.00 | 10,450.00 | 10,450.00 | 10,290.21 | 2,957,251 |
| 2025-03-14 | 8,940.00 | 11,530.00 | 8,870.00 | 10,950.00 | 10,782.57 | 15,549,212 |
| 2025-03-13 | 9,430.00 | 9,850.00 | 8,800.00 | 8,870.00 | 8,734.37 | 906,935 |
| 2025-03-12 | 9,000.00 | 9,480.00 | 8,780.00 | 9,310.00 | 9,167.65 | 606,523 |
| 2025-03-11 | 8,670.00 | 8,960.00 | 8,320.00 | 8,910.00 | 8,773.76 | 663,576 |
| 2025-03-10 | 9,130.00 | 9,770.00 | 8,830.00 | 9,140.00 | 9,000.24 | 1,018,303 |
| 2025-03-07 | 9,270.00 | 9,940.00 | 9,000.00 | 9,150.00 | 9,010.09 | 1,282,648 |
| 2025-03-06 | 9,490.00 | 10,000.00 | 9,340.00 | 9,340.00 | 9,197.19 | 879,648 |
| 2025-03-05 | 9,030.00 | 9,780.00 | 8,990.00 | 9,660.00 | 9,512.29 | 2,657,741 |
| 2025-03-04 | 9,930.00 | 11,070.00 | 8,940.00 | 9,030.00 | 8,891.93 | 4,170,515 |
| 2025-02-28 | 9,570.00 | 10,240.00 | 9,400.00 | 10,100.00 | 9,945.57 | 3,574,227 |
| 2025-02-27 | 10,840.00 | 11,300.00 | 9,600.00 | 9,890.00 | 9,738.78 | 7,303,750 |
| 2025-02-26 | 7,570.00 | 10,100.00 | 7,560.00 | 10,100.00 | 9,945.57 | 15,317,562 |
| 2025-02-25 | 7,300.00 | 8,020.00 | 7,210.00 | 7,770.00 | 7,651.19 | 3,081,659 |
| 2025-02-24 | 6,340.00 | 7,990.00 | 6,340.00 | 7,450.00 | 7,336.09 | 7,306,574 |
| 2025-02-21 | 5,990.00 | 6,580.00 | 5,930.00 | 6,390.00 | 6,292.29 | 615,761 |
| 2025-02-20 | 6,150.00 | 6,150.00 | 5,970.00 | 6,040.00 | 5,947.65 | 132,217 |
| 2025-02-19 | 6,150.00 | 6,250.00 | 6,010.00 | 6,110.00 | 6,016.57 | 163,101 |
| 2025-02-18 | 6,020.00 | 6,210.00 | 5,910.00 | 6,140.00 | 6,046.12 | 188,695 |
| 2025-02-17 | 5,780.00 | 6,040.00 | 5,730.00 | 5,970.00 | 5,878.72 | 140,899 |
| 2025-02-14 | 5,980.00 | 5,990.00 | 5,760.00 | 5,780.00 | 5,691.62 | 163,340 |
| 2025-02-13 | 6,240.00 | 6,240.00 | 5,880.00 | 5,930.00 | 5,839.33 | 343,924 |
| 2025-02-12 | 5,830.00 | 6,380.00 | 5,670.00 | 6,140.00 | 6,046.12 | 1,254,694 |
| 2025-02-11 | 6,200.00 | 6,730.00 | 5,640.00 | 5,700.00 | 5,612.84 | 2,633,669 |
| 2025-02-10 | 5,320.00 | 6,520.00 | 5,170.00 | 6,070.00 | 5,977.19 | 2,683,351 |
| 2025-02-07 | 5,190.00 | 5,390.00 | 5,180.00 | 5,320.00 | 5,238.65 | 73,329 |
| 2025-02-06 | 5,260.00 | 5,290.00 | 5,150.00 | 5,170.00 | 5,090.95 | 43,163 |
| 2025-02-05 | 5,220.00 | 5,310.00 | 5,170.00 | 5,260.00 | 5,179.57 | 53,929 |
| 2025-02-04 | 5,180.00 | 5,270.00 | 5,180.00 | 5,190.00 | 5,110.64 | 46,660 |
| 2025-02-03 | 5,360.00 | 5,380.00 | 5,040.00 | 5,180.00 | 5,100.80 | 57,422 |
| 2025-01-31 | 5,290.00 | 5,340.00 | 5,210.00 | 5,330.00 | 5,248.50 | 54,355 |
| 2025-01-24 | 5,340.00 | 5,370.00 | 5,210.00 | 5,330.00 | 5,248.50 | 50,137 |
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.