MOT Co.,Ltd. (KOSDAQ:413390)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,280.00
+800.00 (10.70%)
At close: Oct 28, 2025

MOT Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20257,710.007,770.007,550.007,630.007,630.00-1.04%281,421
Oct 30, 20258,130.008,330.007,710.007,710.007,710.00-5.28%635,797
Oct 29, 20258,280.008,450.007,940.008,140.008,140.00-1.69%1,163,165
Oct 28, 20257,520.009,210.007,260.008,280.008,280.0010.70%13,375,820
Oct 27, 20257,670.007,730.007,360.007,480.007,480.00-1.19%517,445
Oct 24, 20257,020.008,280.006,960.007,570.007,570.009.87%4,217,029
Oct 23, 20257,080.007,120.006,870.006,890.006,890.00-3.50%80,598
Oct 22, 20256,880.007,140.006,840.007,140.007,140.003.78%85,946
Oct 21, 20256,970.007,190.006,850.006,880.006,880.00-1.71%142,201
Oct 20, 20257,100.007,100.006,820.007,000.007,000.00-1.41%130,664
Oct 17, 20257,240.007,400.007,100.007,100.007,100.00-0.98%381,904
Oct 16, 20256,860.007,320.006,750.007,170.007,170.003.91%233,347
Oct 15, 20256,980.007,100.006,830.006,900.006,900.00-1.00%38,202
Oct 14, 20256,770.007,000.006,660.006,970.006,970.003.41%147,055
Oct 13, 20256,410.006,950.006,350.006,740.006,740.003.22%127,451
Oct 10, 20256,570.006,590.006,410.006,530.006,530.00-0.61%64,282
Oct 2, 20256,500.006,740.006,500.006,570.006,570.001.08%36,399
Oct 1, 20256,380.006,580.006,380.006,500.006,500.001.25%31,619
Sep 30, 20256,570.006,650.006,420.006,420.006,420.00-3.02%38,603
Sep 29, 20256,610.006,740.006,600.006,620.006,620.000.15%31,347
Sep 26, 20256,810.006,830.006,560.006,610.006,610.00-3.92%79,168
Sep 25, 20256,890.006,990.006,690.006,880.006,880.00-0.43%45,184
Sep 24, 20256,970.007,010.006,830.006,910.006,910.00-0.86%38,571
Sep 23, 20256,990.007,000.006,930.006,970.006,970.00-0.29%34,612
Sep 22, 20257,030.007,040.006,920.006,990.006,990.00-0.57%55,960
Sep 19, 20257,060.007,060.006,950.007,030.007,030.00-0.42%28,842
Sep 18, 20256,900.007,060.006,820.007,060.007,060.002.77%58,436
Sep 17, 20256,970.007,000.006,860.006,870.006,870.00-1.43%56,645
Sep 16, 20257,010.007,090.006,950.006,970.006,970.00-0.57%33,757
Sep 15, 20257,010.007,130.006,880.007,010.007,010.000.86%63,118
Sep 12, 20256,970.007,270.006,920.006,950.006,950.00-0.29%106,908
Sep 11, 20257,010.007,070.006,940.006,970.006,970.00-0.57%37,306
Sep 10, 20256,970.007,290.006,920.007,010.007,010.001.01%105,049
Sep 9, 20256,890.007,000.006,810.006,940.006,940.00-0.14%42,489
Sep 8, 20257,010.007,050.006,910.006,950.006,950.000.14%29,825
Sep 5, 20256,860.006,970.006,850.006,940.006,940.001.31%30,061
Sep 4, 20256,950.006,950.006,800.006,850.006,850.001.03%43,924
Sep 3, 20256,740.006,930.006,740.006,780.006,780.00-0.15%64,318
Sep 2, 20256,700.007,450.006,610.006,790.006,790.001.04%486,617
Sep 1, 20256,860.006,860.006,720.006,720.006,720.00-2.18%44,832
Aug 29, 20256,850.006,920.006,710.006,870.006,870.000.73%24,475
Aug 28, 20256,700.006,820.006,700.006,820.006,820.000.89%27,518
Aug 27, 20256,860.006,950.006,760.006,760.006,760.00-1.46%30,013
Aug 26, 20256,750.006,950.006,680.006,860.006,860.000.88%63,205
Aug 25, 20256,670.006,860.006,670.006,800.006,800.001.04%28,794
Aug 22, 20256,730.006,810.006,690.006,730.006,730.00-28,726
Aug 21, 20256,820.006,860.006,690.006,730.006,730.000.15%36,245
Aug 20, 20256,920.006,920.006,280.006,720.006,720.00-3.72%122,315
Aug 19, 20257,100.007,140.006,960.006,980.006,980.00-1.27%53,828
Aug 18, 20257,360.007,360.007,060.007,070.007,070.00-4.07%65,979