MOT Co.,Ltd. (KOSDAQ:413390)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7,710.00 | 7,770.00 | 7,550.00 | 7,630.00 | 7,630.00 | -1.04% | 281,421 |
| Oct 30, 2025 | 8,130.00 | 8,330.00 | 7,710.00 | 7,710.00 | 7,710.00 | -5.28% | 635,797 |
| Oct 29, 2025 | 8,280.00 | 8,450.00 | 7,940.00 | 8,140.00 | 8,140.00 | -1.69% | 1,163,165 |
| Oct 28, 2025 | 7,520.00 | 9,210.00 | 7,260.00 | 8,280.00 | 8,280.00 | 10.70% | 13,375,820 |
| Oct 27, 2025 | 7,670.00 | 7,730.00 | 7,360.00 | 7,480.00 | 7,480.00 | -1.19% | 517,445 |
| Oct 24, 2025 | 7,020.00 | 8,280.00 | 6,960.00 | 7,570.00 | 7,570.00 | 9.87% | 4,217,029 |
| Oct 23, 2025 | 7,080.00 | 7,120.00 | 6,870.00 | 6,890.00 | 6,890.00 | -3.50% | 80,598 |
| Oct 22, 2025 | 6,880.00 | 7,140.00 | 6,840.00 | 7,140.00 | 7,140.00 | 3.78% | 85,946 |
| Oct 21, 2025 | 6,970.00 | 7,190.00 | 6,850.00 | 6,880.00 | 6,880.00 | -1.71% | 142,201 |
| Oct 20, 2025 | 7,100.00 | 7,100.00 | 6,820.00 | 7,000.00 | 7,000.00 | -1.41% | 130,664 |
| Oct 17, 2025 | 7,240.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.98% | 381,904 |
| Oct 16, 2025 | 6,860.00 | 7,320.00 | 6,750.00 | 7,170.00 | 7,170.00 | 3.91% | 233,347 |
| Oct 15, 2025 | 6,980.00 | 7,100.00 | 6,830.00 | 6,900.00 | 6,900.00 | -1.00% | 38,202 |
| Oct 14, 2025 | 6,770.00 | 7,000.00 | 6,660.00 | 6,970.00 | 6,970.00 | 3.41% | 147,055 |
| Oct 13, 2025 | 6,410.00 | 6,950.00 | 6,350.00 | 6,740.00 | 6,740.00 | 3.22% | 127,451 |
| Oct 10, 2025 | 6,570.00 | 6,590.00 | 6,410.00 | 6,530.00 | 6,530.00 | -0.61% | 64,282 |
| Oct 2, 2025 | 6,500.00 | 6,740.00 | 6,500.00 | 6,570.00 | 6,570.00 | 1.08% | 36,399 |
| Oct 1, 2025 | 6,380.00 | 6,580.00 | 6,380.00 | 6,500.00 | 6,500.00 | 1.25% | 31,619 |
| Sep 30, 2025 | 6,570.00 | 6,650.00 | 6,420.00 | 6,420.00 | 6,420.00 | -3.02% | 38,603 |
| Sep 29, 2025 | 6,610.00 | 6,740.00 | 6,600.00 | 6,620.00 | 6,620.00 | 0.15% | 31,347 |
| Sep 26, 2025 | 6,810.00 | 6,830.00 | 6,560.00 | 6,610.00 | 6,610.00 | -3.92% | 79,168 |
| Sep 25, 2025 | 6,890.00 | 6,990.00 | 6,690.00 | 6,880.00 | 6,880.00 | -0.43% | 45,184 |
| Sep 24, 2025 | 6,970.00 | 7,010.00 | 6,830.00 | 6,910.00 | 6,910.00 | -0.86% | 38,571 |
| Sep 23, 2025 | 6,990.00 | 7,000.00 | 6,930.00 | 6,970.00 | 6,970.00 | -0.29% | 34,612 |
| Sep 22, 2025 | 7,030.00 | 7,040.00 | 6,920.00 | 6,990.00 | 6,990.00 | -0.57% | 55,960 |
| Sep 19, 2025 | 7,060.00 | 7,060.00 | 6,950.00 | 7,030.00 | 7,030.00 | -0.42% | 28,842 |
| Sep 18, 2025 | 6,900.00 | 7,060.00 | 6,820.00 | 7,060.00 | 7,060.00 | 2.77% | 58,436 |
| Sep 17, 2025 | 6,970.00 | 7,000.00 | 6,860.00 | 6,870.00 | 6,870.00 | -1.43% | 56,645 |
| Sep 16, 2025 | 7,010.00 | 7,090.00 | 6,950.00 | 6,970.00 | 6,970.00 | -0.57% | 33,757 |
| Sep 15, 2025 | 7,010.00 | 7,130.00 | 6,880.00 | 7,010.00 | 7,010.00 | 0.86% | 63,118 |
| Sep 12, 2025 | 6,970.00 | 7,270.00 | 6,920.00 | 6,950.00 | 6,950.00 | -0.29% | 106,908 |
| Sep 11, 2025 | 7,010.00 | 7,070.00 | 6,940.00 | 6,970.00 | 6,970.00 | -0.57% | 37,306 |
| Sep 10, 2025 | 6,970.00 | 7,290.00 | 6,920.00 | 7,010.00 | 7,010.00 | 1.01% | 105,049 |
| Sep 9, 2025 | 6,890.00 | 7,000.00 | 6,810.00 | 6,940.00 | 6,940.00 | -0.14% | 42,489 |
| Sep 8, 2025 | 7,010.00 | 7,050.00 | 6,910.00 | 6,950.00 | 6,950.00 | 0.14% | 29,825 |
| Sep 5, 2025 | 6,860.00 | 6,970.00 | 6,850.00 | 6,940.00 | 6,940.00 | 1.31% | 30,061 |
| Sep 4, 2025 | 6,950.00 | 6,950.00 | 6,800.00 | 6,850.00 | 6,850.00 | 1.03% | 43,924 |
| Sep 3, 2025 | 6,740.00 | 6,930.00 | 6,740.00 | 6,780.00 | 6,780.00 | -0.15% | 64,318 |
| Sep 2, 2025 | 6,700.00 | 7,450.00 | 6,610.00 | 6,790.00 | 6,790.00 | 1.04% | 486,617 |
| Sep 1, 2025 | 6,860.00 | 6,860.00 | 6,720.00 | 6,720.00 | 6,720.00 | -2.18% | 44,832 |
| Aug 29, 2025 | 6,850.00 | 6,920.00 | 6,710.00 | 6,870.00 | 6,870.00 | 0.73% | 24,475 |
| Aug 28, 2025 | 6,700.00 | 6,820.00 | 6,700.00 | 6,820.00 | 6,820.00 | 0.89% | 27,518 |
| Aug 27, 2025 | 6,860.00 | 6,950.00 | 6,760.00 | 6,760.00 | 6,760.00 | -1.46% | 30,013 |
| Aug 26, 2025 | 6,750.00 | 6,950.00 | 6,680.00 | 6,860.00 | 6,860.00 | 0.88% | 63,205 |
| Aug 25, 2025 | 6,670.00 | 6,860.00 | 6,670.00 | 6,800.00 | 6,800.00 | 1.04% | 28,794 |
| Aug 22, 2025 | 6,730.00 | 6,810.00 | 6,690.00 | 6,730.00 | 6,730.00 | - | 28,726 |
| Aug 21, 2025 | 6,820.00 | 6,860.00 | 6,690.00 | 6,730.00 | 6,730.00 | 0.15% | 36,245 |
| Aug 20, 2025 | 6,920.00 | 6,920.00 | 6,280.00 | 6,720.00 | 6,720.00 | -3.72% | 122,315 |
| Aug 19, 2025 | 7,100.00 | 7,140.00 | 6,960.00 | 6,980.00 | 6,980.00 | -1.27% | 53,828 |
| Aug 18, 2025 | 7,360.00 | 7,360.00 | 7,060.00 | 7,070.00 | 7,070.00 | -4.07% | 65,979 |