MOT Co.,Ltd. (KOSDAQ:413390)
South Korea · Delayed Price · Currency is KRW 7,420.00
-40.00 (-0.54%)
At close: Aug 7, 2025, 3:30 PM KST
MOT Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7,460.00 | 7,530.00 | 7,330.00 | 7,420.00 | - | -0.54% | 87,202 |
| Aug 6, 2025 | 7,350.00 | 7,660.00 | 7,260.00 | 7,460.00 | - | 1.36% | 200,086 |
| Aug 5, 2025 | 6,910.00 | 7,530.00 | 6,910.00 | 7,360.00 | - | 6.20% | 388,905 |
| Aug 4, 2025 | 6,860.00 | 7,000.00 | 6,760.00 | 6,930.00 | - | 1.91% | 45,472 |
| Aug 1, 2025 | 7,230.00 | 7,230.00 | 6,790.00 | 6,800.00 | - | -6.21% | 186,617 |
| Jul 31, 2025 | 7,380.00 | 7,640.00 | 7,190.00 | 7,250.00 | - | -1.63% | 88,450 |
| Jul 30, 2025 | 7,140.00 | 7,670.00 | 7,090.00 | 7,370.00 | - | 4.24% | 400,336 |
| Jul 29, 2025 | 7,100.00 | 7,200.00 | 6,990.00 | 7,070.00 | - | -0.98% | 109,861 |
| Jul 28, 2025 | 7,280.00 | 7,540.00 | 7,120.00 | 7,140.00 | - | -1.79% | 212,058 |
| Jul 25, 2025 | 7,450.00 | 7,820.00 | 7,270.00 | 7,270.00 | - | -2.42% | 345,297 |
| Jul 24, 2025 | 7,240.00 | 8,740.00 | 7,200.00 | 7,450.00 | - | 2.90% | 2,519,081 |
| Jul 23, 2025 | 7,230.00 | 7,240.00 | 7,030.00 | 7,240.00 | - | 0.70% | 47,464 |
| Jul 22, 2025 | 7,350.00 | 7,470.00 | 7,170.00 | 7,190.00 | - | -2.04% | 84,148 |
| Jul 21, 2025 | 7,210.00 | 7,470.00 | 7,110.00 | 7,340.00 | - | 1.24% | 123,281 |
| Jul 18, 2025 | 7,060.00 | 7,440.00 | 7,060.00 | 7,250.00 | - | 2.69% | 209,676 |
| Jul 17, 2025 | 7,040.00 | 7,110.00 | 6,990.00 | 7,060.00 | - | -0.56% | 44,059 |
| Jul 16, 2025 | 7,050.00 | 7,160.00 | 7,020.00 | 7,100.00 | - | -1.53% | 50,103 |
| Jul 15, 2025 | 7,070.00 | 7,210.00 | 7,020.00 | 7,210.00 | - | 1.41% | 61,206 |
| Jul 14, 2025 | 7,100.00 | 7,155.00 | 6,980.00 | 7,110.00 | - | 0.71% | 105,498 |
| Jul 11, 2025 | 7,010.00 | 7,680.00 | 6,980.00 | 7,060.00 | - | 0.71% | 502,205 |
| Jul 10, 2025 | 7,050.00 | 7,070.00 | 6,940.00 | 7,010.00 | - | 1.01% | 47,635 |
| Jul 9, 2025 | 7,060.00 | 7,150.00 | 6,910.00 | 6,940.00 | - | -2.12% | 122,931 |
| Jul 8, 2025 | 7,090.00 | 7,210.00 | 7,040.00 | 7,090.00 | - | - | 82,505 |
| Jul 7, 2025 | 7,290.00 | 7,360.00 | 7,090.00 | 7,090.00 | - | -3.67% | 115,669 |
| Jul 4, 2025 | 7,630.00 | 7,710.00 | 7,360.00 | 7,360.00 | - | -3.41% | 53,446 |
| Jul 3, 2025 | 7,420.00 | 7,700.00 | 7,380.00 | 7,620.00 | - | 2.42% | 100,566 |
| Jul 2, 2025 | 7,270.00 | 7,440.00 | 7,260.00 | 7,440.00 | - | 2.48% | 69,202 |
| Jul 1, 2025 | 7,540.00 | 7,730.00 | 7,220.00 | 7,260.00 | - | -4.72% | 184,636 |
| Jun 30, 2025 | 7,700.00 | 7,890.00 | 7,590.00 | 7,620.00 | - | -1.93% | 102,136 |
| Jun 27, 2025 | 7,970.00 | 8,060.00 | 7,760.00 | 7,770.00 | - | -2.88% | 74,252 |
| Jun 26, 2025 | 8,350.00 | 8,550.00 | 7,950.00 | 8,000.00 | - | -3.03% | 336,759 |
| Jun 25, 2025 | 8,050.00 | 8,310.00 | 7,920.00 | 8,250.00 | - | 3.25% | 261,959 |
| Jun 24, 2025 | 7,820.00 | 8,100.00 | 7,820.00 | 7,990.00 | - | 3.36% | 188,820 |
| Jun 23, 2025 | 7,900.00 | 7,900.00 | 7,670.00 | 7,730.00 | - | -3.13% | 72,548 |
| Jun 20, 2025 | 7,740.00 | 8,070.00 | 7,640.00 | 7,980.00 | - | 3.10% | 127,434 |
| Jun 19, 2025 | 7,640.00 | 7,830.00 | 7,620.00 | 7,740.00 | - | 0.39% | 50,834 |
| Jun 18, 2025 | 7,750.00 | 7,800.00 | 7,630.00 | 7,710.00 | - | -1.15% | 71,167 |
| Jun 17, 2025 | 7,720.00 | 7,880.00 | 7,610.00 | 7,800.00 | - | 1.30% | 82,783 |
| Jun 16, 2025 | 7,760.00 | 7,820.00 | 7,540.00 | 7,700.00 | - | -1.41% | 110,919 |
| Jun 13, 2025 | 8,170.00 | 8,170.00 | 7,780.00 | 7,810.00 | - | -3.34% | 118,155 |
| Jun 12, 2025 | 8,090.00 | 8,270.00 | 8,020.00 | 8,080.00 | - | - | 117,506 |
| Jun 11, 2025 | 7,980.00 | 8,150.00 | 7,960.00 | 8,080.00 | - | 1.38% | 93,064 |
| Jun 10, 2025 | 7,910.00 | 8,030.00 | 7,870.00 | 7,970.00 | - | 0.13% | 86,438 |
| Jun 9, 2025 | 8,070.00 | 8,110.00 | 7,880.00 | 7,960.00 | - | -1.36% | 145,727 |
| Jun 5, 2025 | 8,120.00 | 8,240.00 | 7,970.00 | 8,070.00 | - | -0.62% | 134,767 |
| Jun 4, 2025 | 8,200.00 | 8,280.00 | 8,070.00 | 8,120.00 | - | -0.49% | 124,868 |
| Jun 2, 2025 | 8,400.00 | 8,770.00 | 8,130.00 | 8,160.00 | - | - | 388,469 |
| May 30, 2025 | 8,140.00 | 8,420.00 | 8,050.00 | 8,160.00 | - | 0.49% | 325,108 |
| May 29, 2025 | 8,200.00 | 8,380.00 | 8,090.00 | 8,120.00 | - | -2.40% | 356,658 |
| May 28, 2025 | 9,010.00 | 9,330.00 | 8,140.00 | 8,320.00 | - | 4.92% | 4,295,757 |