MOT Co.,Ltd. (KOSDAQ:413390)
South Korea · Delayed Price · Currency is KRW 5,770.00
-280.00 (-4.63%)
At close: Oct 23, 2026
MOT Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,960.00 | 6,150.00 | 5,720.00 | 5,770.00 | 5,770.00 | -4.63% | 35,588 |
| Oct 22, 2026 | 6,270.00 | 6,440.00 | 6,010.00 | 6,050.00 | 6,050.00 | -3.51% | 21,542 |
| Oct 21, 2026 | 6,260.00 | 6,410.00 | 6,210.00 | 6,270.00 | 6,270.00 | 0.16% | 7,791 |
| Oct 20, 2026 | 6,490.00 | 6,510.00 | 6,230.00 | 6,260.00 | 6,260.00 | -3.54% | 6,709 |
| Oct 19, 2026 | 6,190.00 | 6,590.00 | 6,160.00 | 6,490.00 | 6,490.00 | 3.18% | 25,112 |
| Oct 16, 2026 | 6,100.00 | 6,320.00 | 5,990.00 | 6,290.00 | 6,290.00 | 3.97% | 22,929 |
| Oct 15, 2026 | 6,530.00 | 6,530.00 | 5,920.00 | 6,050.00 | 6,050.00 | -7.63% | 29,931 |
| Oct 14, 2026 | 6,230.00 | 6,770.00 | 6,230.00 | 6,550.00 | 6,550.00 | 2.66% | 8,358 |
| Oct 13, 2026 | 6,610.00 | 6,610.00 | 6,200.00 | 6,380.00 | 6,380.00 | -3.63% | 19,500 |
| Oct 12, 2026 | 6,820.00 | 7,050.00 | 6,500.00 | 6,620.00 | 6,620.00 | -1.19% | 27,206 |
| Oct 8, 2026 | 6,680.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 0.30% | 16,144 |
| Oct 7, 2026 | 6,820.00 | 6,820.00 | 6,630.00 | 6,680.00 | 6,680.00 | -0.15% | 12,131 |
| Oct 6, 2026 | 6,680.00 | 6,830.00 | 6,490.00 | 6,690.00 | 6,690.00 | - | 21,480 |
| Oct 2, 2026 | 6,340.00 | 6,690.00 | 6,340.00 | 6,690.00 | 6,690.00 | 4.37% | 16,229 |
| Oct 1, 2026 | 6,290.00 | 6,450.00 | 6,130.00 | 6,410.00 | 6,410.00 | 3.05% | 13,250 |
| Sep 30, 2026 | 6,230.00 | 6,550.00 | 6,190.00 | 6,220.00 | 6,220.00 | -0.64% | 26,505 |
| Sep 29, 2026 | 6,400.00 | 6,410.00 | 6,020.00 | 6,260.00 | 6,260.00 | 0.16% | 5,589 |
| Sep 28, 2026 | 6,200.00 | 6,330.00 | 6,120.00 | 6,250.00 | 6,250.00 | 2.63% | 16,293 |
| Sep 23, 2026 | 6,150.00 | 6,220.00 | 6,090.00 | 6,090.00 | 6,090.00 | -0.16% | 11,380 |
| Sep 22, 2026 | 6,190.00 | 6,230.00 | 6,030.00 | 6,100.00 | 6,100.00 | -1.45% | 26,987 |
| Sep 21, 2026 | 6,210.00 | 6,340.00 | 6,130.00 | 6,190.00 | 6,190.00 | -0.96% | 21,348 |
| Sep 18, 2026 | 6,310.00 | 6,420.00 | 6,230.00 | 6,250.00 | 6,250.00 | -0.95% | 17,524 |
| Sep 17, 2026 | 6,440.00 | 6,440.00 | 6,290.00 | 6,310.00 | 6,310.00 | -0.32% | 8,039 |
| Sep 16, 2026 | 6,500.00 | 6,500.00 | 6,270.00 | 6,330.00 | 6,330.00 | -1.71% | 10,674 |
| Sep 15, 2026 | 6,420.00 | 6,600.00 | 6,270.00 | 6,440.00 | 6,440.00 | 0.31% | 9,853 |
| Sep 14, 2026 | 6,710.00 | 6,710.00 | 6,390.00 | 6,420.00 | 6,420.00 | -4.18% | 18,332 |
| Sep 11, 2026 | 6,850.00 | 6,850.00 | 6,680.00 | 6,700.00 | 6,700.00 | -1.47% | 10,989 |
| Sep 10, 2026 | 6,870.00 | 6,880.00 | 6,620.00 | 6,800.00 | 6,800.00 | - | 10,667 |
| Sep 9, 2026 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 1.49% | 21,885 |
| Sep 8, 2026 | 6,880.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | -2.62% | 9,263 |
| Sep 7, 2026 | 7,020.00 | 7,040.00 | 6,620.00 | 6,880.00 | 6,880.00 | -1.85% | 16,525 |
| Sep 4, 2026 | 6,940.00 | 7,350.00 | 6,580.00 | 7,010.00 | 7,010.00 | 3.09% | 66,529 |
| Sep 3, 2026 | 7,500.00 | 7,590.00 | 6,770.00 | 6,800.00 | 6,800.00 | -9.33% | 40,874 |
| Sep 2, 2026 | 7,390.00 | 7,880.00 | 7,390.00 | 7,500.00 | 7,500.00 | -2.60% | 23,996 |
| Sep 1, 2026 | 7,750.00 | 7,820.00 | 7,330.00 | 7,700.00 | 7,700.00 | -0.65% | 23,133 |
| Aug 31, 2026 | 7,920.00 | 7,920.00 | 7,300.00 | 7,750.00 | 7,750.00 | -0.90% | 27,380 |
| Aug 28, 2026 | 7,710.00 | 7,850.00 | 7,670.00 | 7,820.00 | 7,820.00 | 1.43% | 23,408 |
| Aug 27, 2026 | 7,700.00 | 7,900.00 | 7,690.00 | 7,710.00 | 7,710.00 | 0.39% | 45,267 |
| Aug 26, 2026 | 7,420.00 | 7,730.00 | 7,110.00 | 7,680.00 | 7,680.00 | 4.63% | 68,664 |
| Aug 25, 2026 | 7,170.00 | 7,420.00 | 7,170.00 | 7,340.00 | 7,340.00 | 0.55% | 22,237 |
| Aug 24, 2026 | 7,120.00 | 7,390.00 | 7,110.00 | 7,300.00 | 7,300.00 | 2.38% | 42,092 |
| Aug 21, 2026 | 7,300.00 | 7,300.00 | 7,000.00 | 7,130.00 | 7,130.00 | -1.52% | 25,035 |
| Aug 20, 2026 | 7,190.00 | 7,290.00 | 7,100.00 | 7,240.00 | 7,240.00 | 1.83% | 24,880 |
| Aug 19, 2026 | 6,800.00 | 7,220.00 | 6,800.00 | 7,110.00 | 7,110.00 | 1.43% | 25,715 |
| Aug 18, 2026 | 7,290.00 | 7,290.00 | 7,000.00 | 7,010.00 | 7,010.00 | -1.41% | 23,832 |
| Aug 14, 2026 | 7,070.00 | 7,130.00 | 7,000.00 | 7,110.00 | 7,110.00 | 0.14% | 18,078 |
| Aug 13, 2026 | 7,050.00 | 7,160.00 | 6,970.00 | 7,100.00 | 7,100.00 | -0.14% | 44,255 |
| Aug 12, 2026 | 7,010.00 | 7,150.00 | 7,010.00 | 7,110.00 | 7,110.00 | 0.42% | 27,819 |
| Aug 11, 2026 | 7,250.00 | 7,250.00 | 7,030.00 | 7,080.00 | 7,080.00 | - | 23,515 |
| Aug 10, 2026 | 6,880.00 | 7,090.00 | 6,820.00 | 7,080.00 | 7,080.00 | 2.91% | 39,957 |