MOT Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,780.00 | 5,800.00 | 5,340.00 | 5,340.00 | 5,258.35 | 171,398 |
| 2025-01-22 | 5,860.00 | 5,920.00 | 5,720.00 | 5,830.00 | 5,740.86 | 56,315 |
| 2025-01-21 | 6,110.00 | 6,140.00 | 5,820.00 | 5,860.00 | 5,770.40 | 65,113 |
| 2025-01-20 | 6,140.00 | 6,150.00 | 5,990.00 | 6,110.00 | 6,016.57 | 48,618 |
| 2025-01-17 | 6,130.00 | 6,190.00 | 6,090.00 | 6,130.00 | 6,036.27 | 21,060 |
| 2025-01-16 | 6,060.00 | 6,200.00 | 6,060.00 | 6,150.00 | 6,055.96 | 46,247 |
| 2025-01-15 | 6,200.00 | 6,350.00 | 6,050.00 | 6,050.00 | 5,957.49 | 100,069 |
| 2025-01-14 | 6,350.00 | 7,210.00 | 6,200.00 | 6,220.00 | 6,124.89 | 895,418 |
| 2025-01-13 | 6,200.00 | 6,360.00 | 6,100.00 | 6,350.00 | 6,252.91 | 88,547 |
| 2025-01-10 | 6,130.00 | 6,270.00 | 6,050.00 | 6,200.00 | 6,105.20 | 76,823 |
| 2025-01-09 | 6,150.00 | 6,150.00 | 6,010.00 | 6,120.00 | 6,026.42 | 18,051 |
| 2025-01-08 | 6,140.00 | 6,210.00 | 5,920.00 | 6,130.00 | 6,036.27 | 81,348 |
| 2025-01-07 | 6,200.00 | 6,270.00 | 6,120.00 | 6,150.00 | 6,055.96 | 36,561 |
| 2025-01-06 | 6,110.00 | 6,340.00 | 6,110.00 | 6,170.00 | 6,075.66 | 77,376 |
| 2025-01-03 | 6,050.00 | 6,190.00 | 6,010.00 | 6,100.00 | 6,006.73 | 35,747 |
| 2025-01-02 | 5,950.00 | 6,130.00 | 5,920.00 | 6,050.00 | 5,957.49 | 50,861 |
| 2024-12-30 | 5,660.00 | 5,980.00 | 5,620.00 | 5,940.00 | 5,849.17 | 46,958 |
| 2024-12-27 | 5,810.00 | 5,810.00 | 5,520.00 | 5,720.00 | 5,632.54 | 82,502 |
| 2024-12-26 | 5,770.00 | 5,880.00 | 5,670.00 | 5,800.00 | 5,612.84 | 67,456 |
| 2024-12-24 | 6,120.00 | 6,120.00 | 5,760.00 | 5,760.00 | 5,574.13 | 164,590 |
| 2024-12-23 | 6,180.00 | 6,210.00 | 6,050.00 | 6,150.00 | 5,951.55 | 73,523 |
| 2024-12-20 | 6,650.00 | 6,740.00 | 6,070.00 | 6,080.00 | 5,883.81 | 230,806 |
| 2024-12-19 | 6,550.00 | 7,020.00 | 6,510.00 | 6,600.00 | 6,387.03 | 171,366 |
| 2024-12-18 | 6,630.00 | 6,930.00 | 6,580.00 | 6,850.00 | 6,628.96 | 225,752 |
| 2024-12-17 | 6,890.00 | 6,900.00 | 6,650.00 | 6,680.00 | 6,464.45 | 84,028 |
| 2024-12-16 | 6,900.00 | 7,030.00 | 6,860.00 | 6,890.00 | 6,667.67 | 89,728 |
| 2024-12-13 | 6,800.00 | 6,910.00 | 6,800.00 | 6,890.00 | 6,667.67 | 79,830 |
| 2024-12-12 | 7,100.00 | 7,100.00 | 6,770.00 | 6,890.00 | 6,667.67 | 101,938 |
| 2024-12-11 | 6,620.00 | 7,020.00 | 6,590.00 | 6,890.00 | 6,667.67 | 108,732 |
| 2024-12-10 | 6,620.00 | 6,730.00 | 6,410.00 | 6,650.00 | 6,435.42 | 127,007 |
| 2024-12-09 | 6,750.00 | 7,020.00 | 6,350.00 | 6,390.00 | 6,183.81 | 280,698 |
| 2024-12-06 | 7,500.00 | 7,580.00 | 6,760.00 | 7,070.00 | 6,841.86 | 314,251 |
| 2024-12-05 | 7,550.00 | 7,700.00 | 7,150.00 | 7,580.00 | 7,335.41 | 365,069 |
| 2024-12-04 | 7,790.00 | 8,100.00 | 7,510.00 | 7,510.00 | 7,267.67 | 774,064 |
| 2024-12-03 | 7,860.00 | 8,320.00 | 7,830.00 | 8,040.00 | 7,780.56 | 1,794,679 |
| 2024-12-02 | 7,540.00 | 8,900.00 | 7,480.00 | 7,710.00 | 7,461.21 | 7,063,378 |
| 2024-11-29 | 7,580.00 | 7,880.00 | 7,440.00 | 7,460.00 | 7,219.28 | 832,416 |
| 2024-11-28 | 7,510.00 | 7,730.00 | 7,410.00 | 7,470.00 | 7,228.96 | 458,778 |
| 2024-11-27 | 7,710.00 | 7,830.00 | 7,460.00 | 7,460.00 | 7,219.28 | 813,143 |
| 2024-11-26 | 7,250.00 | 8,600.00 | 7,230.00 | 7,710.00 | 7,461.21 | 8,234,764 |
| 2024-11-25 | 7,390.00 | 7,520.00 | 7,320.00 | 7,360.00 | 7,122.51 | 372,741 |
| 2024-11-22 | 7,320.00 | 8,180.00 | 7,240.00 | 7,310.00 | 7,074.12 | 1,643,993 |
| 2024-11-21 | 7,610.00 | 8,150.00 | 7,330.00 | 7,330.00 | 7,093.47 | 2,021,051 |
| 2024-11-20 | 7,430.00 | 8,650.00 | 7,000.00 | 7,770.00 | 7,519.28 | 9,509,111 |
| 2024-11-19 | 7,650.00 | 8,140.00 | 7,300.00 | 7,430.00 | 7,190.25 | 2,310,704 |
| 2024-11-18 | 8,450.00 | 10,660.00 | 7,320.00 | 7,800.00 | 7,548.31 | 17,756,641 |
← NewerPage 8 of 8 · 466 trading days
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.