Motonic Corporation 009680
KRX · South Korea · Producer Manufacturing
KRW 10,030.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 10,030.00 | 0.00% | KRW 10,050.00 | KRW 10,090.00 | KRW 10,030.00 | 8.01K |
| 2026-10-01 | KRW 10,030.00 | -0.59% | KRW 10,190.00 | KRW 10,190.00 | KRW 10,000.00 | 20.01K |
| 2026-09-30 | KRW 10,090.00 | -0.49% | KRW 10,120.00 | KRW 10,200.00 | KRW 10,060.00 | 10.35K |
| 2026-09-29 | KRW 10,140.00 | 0.00% | KRW 10,140.00 | KRW 10,180.00 | KRW 10,050.00 | 10.92K |
| 2026-09-28 | KRW 10,140.00 | -0.69% | KRW 10,120.00 | KRW 10,220.00 | KRW 10,060.00 | 14.18K |
| 2026-09-23 | KRW 10,210.00 | +0.49% | KRW 10,150.00 | KRW 10,210.00 | KRW 10,070.00 | 7.06K |
| 2026-09-22 | KRW 10,160.00 | +0.20% | KRW 10,150.00 | KRW 10,190.00 | KRW 10,080.00 | 12.27K |
| 2026-09-21 | KRW 10,140.00 | -0.88% | KRW 10,190.00 | KRW 10,250.00 | KRW 10,090.00 | 9.10K |
| 2026-09-18 | KRW 10,230.00 | -0.49% | KRW 10,260.00 | KRW 10,300.00 | KRW 10,170.00 | 10.37K |
| 2026-09-17 | KRW 10,280.00 | +0.69% | KRW 10,190.00 | KRW 10,280.00 | KRW 10,110.00 | 9.65K |
| 2026-09-16 | KRW 10,210.00 | -0.78% | KRW 10,270.00 | KRW 10,270.00 | KRW 10,080.00 | 16.46K |
| 2026-09-15 | KRW 10,290.00 | -0.77% | KRW 10,290.00 | KRW 10,300.00 | KRW 10,220.00 | 5.82K |
| 2026-09-14 | KRW 10,370.00 | -0.48% | KRW 10,300.00 | KRW 10,410.00 | KRW 10,200.00 | 13.23K |
| 2026-09-11 | KRW 10,420.00 | +0.77% | KRW 10,310.00 | KRW 10,490.00 | KRW 10,250.00 | 27.76K |
| 2026-09-10 | KRW 10,340.00 | -0.29% | KRW 10,340.00 | KRW 10,350.00 | KRW 10,180.00 | 18.45K |
| 2026-09-09 | KRW 10,370.00 | +0.78% | KRW 10,340.00 | KRW 10,400.00 | KRW 10,250.00 | 13.47K |
| 2026-09-08 | KRW 10,290.00 | -1.15% | KRW 10,410.00 | KRW 10,410.00 | KRW 10,290.00 | 7.80K |
| 2026-09-07 | KRW 10,410.00 | +0.39% | KRW 10,380.00 | KRW 10,420.00 | KRW 10,310.00 | 7.76K |
| 2026-09-04 | KRW 10,370.00 | -0.29% | KRW 10,350.00 | KRW 10,370.00 | KRW 10,290.00 | 7.81K |
| 2026-09-03 | KRW 10,400.00 | +0.10% | KRW 10,400.00 | KRW 10,400.00 | KRW 10,180.00 | 15.96K |
| 2026-09-02 | KRW 10,390.00 | 0.00% | KRW 10,390.00 | KRW 10,420.00 | KRW 10,260.00 | 5.89K |
| 2026-09-01 | KRW 10,390.00 | +1.46% | KRW 10,250.00 | KRW 10,400.00 | KRW 10,250.00 | 9.30K |
| 2026-08-31 | KRW 10,240.00 | -0.10% | KRW 10,250.00 | KRW 10,270.00 | KRW 10,090.00 | 4.91K |
| 2026-08-28 | KRW 10,250.00 | +1.38% | KRW 10,170.00 | KRW 10,260.00 | KRW 10,040.00 | 10.24K |
| 2026-08-27 | KRW 10,110.00 | -0.69% | KRW 10,180.00 | KRW 10,210.00 | KRW 10,110.00 | 6.93K |
| 2026-08-26 | KRW 10,180.00 | +0.30% | KRW 10,200.00 | KRW 10,200.00 | KRW 10,050.00 | 3.43K |
| 2026-08-25 | KRW 10,150.00 | +0.10% | KRW 10,130.00 | KRW 10,150.00 | KRW 10,040.00 | 4.73K |
| 2026-08-24 | KRW 10,140.00 | 0.00% | KRW 10,100.00 | KRW 10,230.00 | KRW 10,060.00 | 7.48K |
| 2026-08-21 | KRW 10,140.00 | -0.39% | KRW 10,310.00 | KRW 10,310.00 | KRW 10,000.00 | 16.21K |
| 2026-08-20 | KRW 10,180.00 | +0.49% | KRW 10,090.00 | KRW 10,180.00 | KRW 9,990.00 | 9.32K |
| 2026-08-19 | KRW 10,130.00 | -0.20% | KRW 10,180.00 | KRW 10,180.00 | KRW 10,020.00 | 16.74K |
| 2026-08-18 | KRW 10,150.00 | -0.78% | KRW 10,200.00 | KRW 10,300.00 | KRW 10,140.00 | 18.38K |
| 2026-08-14 | KRW 10,230.00 | +2.20% | KRW 10,150.00 | KRW 10,590.00 | KRW 10,020.00 | 46.60K |
| 2026-08-13 | KRW 10,010.00 | -2.53% | KRW 10,270.00 | KRW 10,280.00 | KRW 10,000.00 | 11.73K |
| 2026-08-12 | KRW 10,270.00 | -0.19% | KRW 10,290.00 | KRW 10,290.00 | KRW 10,155.00 | 5.18K |
| 2026-08-11 | KRW 10,290.00 | +0.88% | KRW 10,190.00 | KRW 10,300.00 | KRW 9,650.00 | 14.87K |
| 2026-08-10 | KRW 10,200.00 | +0.39% | KRW 10,160.00 | KRW 10,220.00 | KRW 10,085.00 | 7.19K |
| 2026-08-07 | KRW 10,160.00 | -0.39% | KRW 10,200.00 | KRW 10,220.00 | KRW 10,130.00 | 3.15K |
| 2026-08-06 | KRW 10,200.00 | -0.10% | KRW 10,150.00 | KRW 10,250.00 | KRW 10,070.00 | 15.82K |
| 2026-08-05 | KRW 10,210.00 | +2.41% | KRW 9,970.00 | KRW 10,210.00 | KRW 9,970.00 | 12.54K |
| 2026-08-04 | KRW 9,970.00 | +0.71% | KRW 9,790.00 | KRW 9,990.00 | KRW 9,790.00 | 23.79K |
| 2026-08-03 | KRW 9,900.00 | +1.02% | KRW 9,800.00 | KRW 9,960.00 | KRW 9,800.00 | 9.28K |
| 2026-07-31 | KRW 9,800.00 | -1.21% | KRW 10,020.00 | KRW 10,020.00 | KRW 9,770.00 | 20.61K |
| 2026-07-30 | KRW 9,920.00 | -0.20% | KRW 9,860.00 | KRW 9,920.00 | KRW 9,690.00 | 18.73K |
| 2026-07-29 | KRW 9,940.00 | 0.00% | KRW 9,940.00 | KRW 9,950.00 | KRW 9,500.00 | 30.17K |
| 2026-07-28 | KRW 9,940.00 | -0.50% | KRW 9,930.00 | KRW 9,940.00 | KRW 9,670.00 | 24.64K |
| 2026-07-27 | KRW 9,990.00 | +1.22% | KRW 9,900.00 | KRW 9,990.00 | KRW 9,860.00 | 5.11K |
| 2026-07-24 | KRW 9,870.00 | -1.20% | KRW 9,930.00 | KRW 9,980.00 | KRW 9,840.00 | 10.75K |
| 2026-07-23 | KRW 9,990.00 | +3.85% | KRW 9,610.00 | KRW 9,990.00 | KRW 9,610.00 | 25.94K |
| 2026-07-22 | KRW 9,620.00 | -1.54% | KRW 9,900.00 | KRW 9,900.00 | KRW 9,610.00 | 11.07K |
| 2026-07-21 | KRW 9,770.00 | +1.66% | KRW 9,670.00 | KRW 9,800.00 | KRW 9,600.00 | 11.53K |
| 2026-07-20 | KRW 9,610.00 | -1.74% | KRW 9,810.00 | KRW 10,000.00 | KRW 9,610.00 | 38.64K |
| 2026-07-16 | KRW 9,780.00 | +0.93% | KRW 9,790.00 | KRW 9,800.00 | KRW 9,650.00 | 13.31K |
| 2026-07-15 | KRW 9,690.00 | -0.31% | KRW 9,850.00 | KRW 9,880.00 | KRW 9,690.00 | 20.65K |
| 2026-07-14 | KRW 9,720.00 | -0.72% | KRW 9,720.00 | KRW 9,830.00 | KRW 9,680.00 | 9.91K |
| 2026-07-13 | KRW 9,790.00 | -0.41% | KRW 9,870.00 | KRW 9,980.00 | KRW 9,580.00 | 29.62K |
| 2026-07-10 | KRW 9,830.00 | +1.97% | KRW 9,640.00 | KRW 10,000.00 | KRW 9,640.00 | 18.19K |
| 2026-07-09 | KRW 9,640.00 | -1.83% | KRW 9,880.00 | KRW 9,980.00 | KRW 9,630.00 | 40.12K |
| 2026-07-08 | KRW 9,820.00 | -2.58% | KRW 9,990.00 | KRW 10,030.00 | KRW 9,820.00 | 19.12K |
| 2026-07-07 | KRW 10,080.00 | +1.10% | KRW 10,050.00 | KRW 10,080.00 | KRW 9,770.00 | 31.59K |
| 2026-07-06 | KRW 9,970.00 | -0.80% | KRW 10,140.00 | KRW 10,140.00 | KRW 9,920.00 | 26.61K |
| 2026-07-03 | KRW 10,050.00 | +0.60% | KRW 9,990.00 | KRW 10,090.00 | KRW 9,870.00 | 19.28K |
| 2026-07-02 | KRW 9,990.00 | +1.11% | KRW 9,870.00 | KRW 10,090.00 | KRW 9,770.00 | 21.66K |
| 2026-07-01 | KRW 9,880.00 | +0.71% | KRW 9,890.00 | KRW 9,980.00 | KRW 9,760.00 | 8.67K |
| 2026-06-30 | KRW 9,810.00 | +1.03% | KRW 9,760.00 | KRW 9,920.00 | KRW 9,620.00 | 7.65K |
| 2026-06-29 | KRW 9,710.00 | +2.64% | KRW 9,470.00 | KRW 9,750.00 | KRW 9,470.00 | 8.13K |
| 2026-06-26 | KRW 9,460.00 | -0.63% | KRW 9,500.00 | KRW 10,000.00 | KRW 9,290.00 | 32.14K |
| 2026-06-25 | KRW 9,520.00 | -1.14% | KRW 9,630.00 | KRW 10,000.00 | KRW 9,470.00 | 26.23K |
| 2026-06-24 | KRW 9,630.00 | +1.48% | KRW 9,610.00 | KRW 9,720.00 | KRW 9,430.00 | 21.29K |
| 2026-06-23 | KRW 9,490.00 | -3.26% | KRW 9,860.00 | KRW 9,880.00 | KRW 9,490.00 | 41.22K |
| 2026-06-22 | KRW 9,810.00 | -0.51% | KRW 9,860.00 | KRW 10,110.00 | KRW 9,800.00 | 24.56K |
| 2026-06-19 | KRW 9,860.00 | -1.50% | KRW 10,030.00 | KRW 10,030.00 | KRW 9,840.00 | 27.86K |
| 2026-06-18 | KRW 10,010.00 | -1.67% | KRW 10,240.00 | KRW 10,240.00 | KRW 9,970.00 | 15.26K |
| 2026-06-17 | KRW 10,180.00 | 0.00% | KRW 10,090.00 | KRW 10,320.00 | KRW 10,000.00 | 13.93K |
| 2026-06-16 | KRW 10,180.00 | +0.39% | KRW 10,290.00 | KRW 10,290.00 | KRW 10,010.00 | 44.99K |
| 2026-06-15 | KRW 10,140.00 | 0.00% | KRW 10,160.00 | KRW 10,320.00 | KRW 10,090.00 | 13.24K |
| 2026-06-12 | KRW 10,140.00 | +2.01% | KRW 9,960.00 | KRW 10,310.00 | KRW 9,960.00 | 31.08K |
| 2026-06-11 | KRW 9,940.00 | -0.50% | KRW 9,980.00 | KRW 10,080.00 | KRW 9,900.00 | 9.70K |
| 2026-06-10 | KRW 9,990.00 | -1.09% | KRW 10,100.00 | KRW 10,160.00 | KRW 9,860.00 | 34.65K |
| 2026-06-09 | KRW 10,100.00 | +4.12% | KRW 9,710.00 | KRW 10,100.00 | KRW 9,710.00 | 44.53K |
| 2026-06-08 | KRW 9,700.00 | -2.71% | KRW 9,590.00 | KRW 9,960.00 | KRW 9,580.00 | 37.17K |
| 2026-06-05 | KRW 9,970.00 | -0.89% | KRW 10,190.00 | KRW 10,190.00 | KRW 9,890.00 | 41.59K |
| 2026-06-04 | KRW 10,060.00 | +1.00% | KRW 10,010.00 | KRW 10,170.00 | KRW 10,010.00 | 17.01K |
| 2026-06-02 | KRW 9,960.00 | +0.50% | KRW 9,990.00 | KRW 10,080.00 | KRW 9,810.00 | 37.31K |
| 2026-06-01 | KRW 9,910.00 | -1.39% | KRW 10,070.00 | KRW 10,260.00 | KRW 9,900.00 | 47.42K |
| 2026-05-29 | KRW 10,050.00 | -0.30% | KRW 10,120.00 | KRW 10,190.00 | KRW 10,010.00 | 19.46K |
| 2026-05-28 | KRW 10,080.00 | -0.98% | KRW 10,200.00 | KRW 10,230.00 | KRW 10,050.00 | 23.68K |
| 2026-05-27 | KRW 10,180.00 | -0.49% | KRW 10,290.00 | KRW 10,400.00 | KRW 10,150.00 | 28.05K |
| 2026-05-26 | KRW 10,230.00 | -2.76% | KRW 10,520.00 | KRW 10,830.00 | KRW 10,210.00 | 50.74K |
| 2026-05-22 | KRW 10,520.00 | +1.45% | KRW 10,510.00 | KRW 10,520.00 | KRW 9,850.00 | 43.72K |