MOT Co.,Ltd. (KOSDAQ:413390)
South Korea · Delayed Price · Currency is KRW 6,180.00
+830.00 (15.51%)
At close: Jul 31, 2026
MOT Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,500.00 | 6,200.00 | 5,500.00 | 6,180.00 | 6,180.00 | 15.51% | 33,271 |
| Jul 30, 2026 | 4,835.00 | 5,570.00 | 4,835.00 | 5,350.00 | 5,350.00 | 2.29% | 38,840 |
| Jul 29, 2026 | 5,900.00 | 6,100.00 | 5,000.00 | 5,230.00 | 5,230.00 | -11.36% | 66,843 |
| Jul 28, 2026 | 6,010.00 | 6,280.00 | 5,830.00 | 5,900.00 | 5,900.00 | -6.35% | 27,022 |
| Jul 27, 2026 | 6,170.00 | 6,400.00 | 6,120.00 | 6,300.00 | 6,300.00 | 3.28% | 17,414 |
| Jul 24, 2026 | 6,320.00 | 6,330.00 | 6,080.00 | 6,100.00 | 6,100.00 | -4.54% | 24,241 |
| Jul 23, 2026 | 5,940.00 | 6,400.00 | 5,940.00 | 6,390.00 | 6,390.00 | 7.21% | 43,217 |
| Jul 22, 2026 | 5,970.00 | 6,360.00 | 5,960.00 | 5,960.00 | 5,960.00 | 1.02% | 29,400 |
| Jul 21, 2026 | 5,760.00 | 6,150.00 | 5,760.00 | 5,900.00 | 5,900.00 | -1.50% | 49,345 |
| Jul 20, 2026 | 6,300.00 | 6,300.00 | 5,820.00 | 5,990.00 | 5,990.00 | -5.07% | 29,664 |
| Jul 16, 2026 | 6,280.00 | 6,450.00 | 6,220.00 | 6,310.00 | 6,310.00 | -0.16% | 20,690 |
| Jul 15, 2026 | 6,020.00 | 6,390.00 | 6,020.00 | 6,320.00 | 6,320.00 | 5.33% | 33,096 |
| Jul 14, 2026 | 5,910.00 | 6,030.00 | 5,710.00 | 6,000.00 | 6,000.00 | 1.52% | 54,205 |
| Jul 13, 2026 | 6,060.00 | 6,440.00 | 5,910.00 | 5,910.00 | 5,910.00 | -4.68% | 39,340 |
| Jul 10, 2026 | 5,580.00 | 6,250.00 | 5,580.00 | 6,200.00 | 6,200.00 | 11.11% | 33,411 |
| Jul 9, 2026 | 5,300.00 | 5,830.00 | 5,300.00 | 5,580.00 | 5,580.00 | 1.64% | 27,607 |
| Jul 8, 2026 | 5,690.00 | 5,940.00 | 5,480.00 | 5,490.00 | 5,490.00 | -4.85% | 38,829 |
| Jul 7, 2026 | 5,900.00 | 6,070.00 | 5,700.00 | 5,770.00 | 5,770.00 | -3.99% | 25,068 |
| Jul 6, 2026 | 5,990.00 | 6,050.00 | 5,840.00 | 6,010.00 | 6,010.00 | 1.01% | 22,336 |
| Jul 3, 2026 | 5,980.00 | 5,980.00 | 5,500.00 | 5,950.00 | 5,950.00 | 2.41% | 49,464 |
| Jul 2, 2026 | 6,140.00 | 6,250.00 | 5,810.00 | 5,810.00 | 5,810.00 | -5.37% | 31,518 |
| Jul 1, 2026 | 6,500.00 | 6,500.00 | 6,030.00 | 6,140.00 | 6,140.00 | -0.16% | 25,824 |
| Jun 30, 2026 | 6,180.00 | 6,260.00 | 5,980.00 | 6,150.00 | 6,150.00 | -0.49% | 22,097 |
| Jun 29, 2026 | 5,200.00 | 6,280.00 | 5,180.00 | 6,180.00 | 6,180.00 | 18.85% | 54,499 |
| Jun 26, 2026 | 5,540.00 | 5,560.00 | 5,000.00 | 5,200.00 | 5,200.00 | -7.14% | 78,274 |
| Jun 25, 2026 | 5,650.00 | 6,010.00 | 5,590.00 | 5,600.00 | 5,600.00 | -3.78% | 23,547 |
| Jun 24, 2026 | 5,580.00 | 5,980.00 | 5,580.00 | 5,820.00 | 5,820.00 | 2.11% | 34,674 |
| Jun 23, 2026 | 6,080.00 | 6,200.00 | 5,630.00 | 5,700.00 | 5,700.00 | -7.17% | 60,367 |
| Jun 22, 2026 | 6,340.00 | 6,540.00 | 6,120.00 | 6,140.00 | 6,140.00 | -2.69% | 36,610 |
| Jun 19, 2026 | 6,760.00 | 6,760.00 | 6,250.00 | 6,310.00 | 6,310.00 | -4.39% | 44,941 |
| Jun 18, 2026 | 6,850.00 | 6,960.00 | 6,560.00 | 6,600.00 | 6,600.00 | -3.37% | 27,161 |
| Jun 17, 2026 | 6,840.00 | 6,960.00 | 6,740.00 | 6,830.00 | 6,830.00 | -0.29% | 16,048 |
| Jun 16, 2026 | 6,890.00 | 7,180.00 | 6,850.00 | 6,850.00 | 6,850.00 | -0.29% | 21,342 |
| Jun 15, 2026 | 6,930.00 | 7,070.00 | 6,830.00 | 6,870.00 | 6,870.00 | 1.48% | 28,271 |
| Jun 12, 2026 | 6,570.00 | 7,050.00 | 6,570.00 | 6,770.00 | 6,770.00 | 3.20% | 32,428 |
| Jun 11, 2026 | 6,390.00 | 6,790.00 | 6,210.00 | 6,560.00 | 6,560.00 | 1.08% | 19,289 |
| Jun 10, 2026 | 6,530.00 | 6,780.00 | 6,270.00 | 6,490.00 | 6,490.00 | -0.76% | 39,801 |
| Jun 9, 2026 | 6,350.00 | 6,860.00 | 6,350.00 | 6,540.00 | 6,540.00 | 3.81% | 30,109 |
| Jun 8, 2026 | 6,210.00 | 6,800.00 | 6,210.00 | 6,300.00 | 6,300.00 | -8.56% | 80,207 |
| Jun 5, 2026 | 7,260.00 | 7,320.00 | 6,890.00 | 6,890.00 | 6,890.00 | -6.13% | 46,535 |
| Jun 4, 2026 | 6,750.00 | 7,660.00 | 6,750.00 | 7,340.00 | 7,340.00 | 7.15% | 102,810 |
| Jun 2, 2026 | 6,980.00 | 6,980.00 | 6,720.00 | 6,850.00 | 6,850.00 | -1.86% | 90,606 |
| Jun 1, 2026 | 7,090.00 | 7,240.00 | 6,950.00 | 6,980.00 | 6,980.00 | -1.41% | 72,163 |
| May 29, 2026 | 7,330.00 | 7,330.00 | 6,900.00 | 7,080.00 | 7,080.00 | -2.61% | 68,613 |
| May 28, 2026 | 7,430.00 | 7,610.00 | 7,000.00 | 7,270.00 | 7,270.00 | - | 86,724 |
| May 27, 2026 | 7,710.00 | 7,980.00 | 7,260.00 | 7,270.00 | 7,270.00 | -5.71% | 97,362 |
| May 26, 2026 | 7,910.00 | 8,190.00 | 7,710.00 | 7,710.00 | 7,710.00 | -2.28% | 90,079 |
| May 22, 2026 | 7,860.00 | 8,070.00 | 7,810.00 | 7,890.00 | 7,890.00 | 2.33% | 89,793 |
| May 21, 2026 | 7,790.00 | 7,920.00 | 7,300.00 | 7,710.00 | 7,710.00 | 3.91% | 81,105 |
| May 20, 2026 | 7,690.00 | 8,000.00 | 7,300.00 | 7,420.00 | 7,420.00 | -4.38% | 101,236 |