MOT Co.,Ltd. (KOSDAQ:413390)
South Korea · Delayed Price · Currency is KRW 7,270.00
0.00 (0.00%)
At close: May 28, 2026
MOT Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 8,020.00 | 8,150.00 | 7,670.00 | 7,760.00 | 7,760.00 | -3.24% | 70,342 |
| May 18, 2026 | 7,950.00 | 8,720.00 | 7,480.00 | 8,020.00 | 8,020.00 | 0.88% | 237,871 |
| May 15, 2026 | 8,530.00 | 8,690.00 | 7,900.00 | 7,950.00 | 7,950.00 | -6.69% | 122,476 |
| May 14, 2026 | 8,630.00 | 8,990.00 | 8,350.00 | 8,520.00 | 8,520.00 | 2.04% | 56,583 |
| May 13, 2026 | 8,300.00 | 8,740.00 | 8,220.00 | 8,350.00 | 8,350.00 | -0.24% | 88,534 |
| May 12, 2026 | 8,840.00 | 8,960.00 | 8,220.00 | 8,370.00 | 8,370.00 | -6.17% | 127,941 |
| May 11, 2026 | 9,280.00 | 9,290.00 | 8,900.00 | 8,920.00 | 8,920.00 | -3.15% | 105,811 |
| May 8, 2026 | 9,280.00 | 9,420.00 | 9,130.00 | 9,210.00 | 9,210.00 | -0.75% | 120,720 |
| May 7, 2026 | 9,440.00 | 9,490.00 | 9,020.00 | 9,280.00 | 9,280.00 | -1.69% | 146,917 |
| May 6, 2026 | 9,520.00 | 9,730.00 | 8,950.00 | 9,440.00 | 9,440.00 | 2.16% | 417,653 |
| May 4, 2026 | 9,340.00 | 9,670.00 | 9,140.00 | 9,240.00 | 9,240.00 | 0.65% | 175,710 |
| Apr 30, 2026 | 9,500.00 | 9,600.00 | 9,180.00 | 9,180.00 | 9,180.00 | -3.37% | 165,248 |
| Apr 29, 2026 | 9,590.00 | 9,590.00 | 9,320.00 | 9,500.00 | 9,500.00 | -0.84% | 93,488 |
| Apr 28, 2026 | 9,720.00 | 9,930.00 | 9,520.00 | 9,580.00 | 9,580.00 | - | 322,657 |
| Apr 27, 2026 | 9,720.00 | 9,740.00 | 9,460.00 | 9,580.00 | 9,580.00 | -1.34% | 248,595 |
| Apr 24, 2026 | 9,900.00 | 10,120.00 | 9,590.00 | 9,710.00 | 9,710.00 | -0.82% | 270,708 |
| Apr 23, 2026 | 10,370.00 | 10,390.00 | 9,580.00 | 9,790.00 | 9,790.00 | -5.59% | 539,610 |
| Apr 22, 2026 | 10,300.00 | 11,200.00 | 9,820.00 | 10,370.00 | 10,370.00 | 6.47% | 2,531,085 |
| Apr 21, 2026 | 9,500.00 | 10,280.00 | 9,360.00 | 9,740.00 | 9,740.00 | 7.62% | 1,742,345 |
| Apr 20, 2026 | 8,810.00 | 9,150.00 | 8,760.00 | 9,050.00 | 9,050.00 | 2.72% | 210,614 |
| Apr 17, 2026 | 8,820.00 | 8,900.00 | 8,605.00 | 8,810.00 | 8,810.00 | 1.38% | 134,604 |
| Apr 16, 2026 | 8,830.00 | 8,840.00 | 8,600.00 | 8,690.00 | 8,690.00 | -0.23% | 114,601 |
| Apr 15, 2026 | 8,440.00 | 8,790.00 | 8,380.00 | 8,710.00 | 8,710.00 | 4.44% | 274,932 |
| Apr 14, 2026 | 8,300.00 | 8,430.00 | 8,220.00 | 8,340.00 | 8,340.00 | 1.96% | 79,774 |
| Apr 13, 2026 | 8,270.00 | 8,300.00 | 8,140.00 | 8,180.00 | 8,180.00 | -2.04% | 50,582 |
| Apr 10, 2026 | 8,180.00 | 8,490.00 | 8,160.00 | 8,350.00 | 8,350.00 | 2.83% | 146,071 |
| Apr 9, 2026 | 8,330.00 | 8,390.00 | 8,110.00 | 8,120.00 | 8,120.00 | -2.52% | 48,885 |
| Apr 8, 2026 | 8,240.00 | 8,330.00 | 8,100.00 | 8,330.00 | 8,330.00 | 4.13% | 64,211 |
| Apr 7, 2026 | 8,220.00 | 8,330.00 | 7,970.00 | 8,000.00 | 8,000.00 | -2.32% | 76,509 |
| Apr 6, 2026 | 8,030.00 | 8,370.00 | 8,030.00 | 8,190.00 | 8,190.00 | 1.99% | 112,261 |
| Apr 3, 2026 | 8,200.00 | 8,230.00 | 7,950.00 | 8,030.00 | 8,030.00 | 1.13% | 56,945 |
| Apr 2, 2026 | 8,320.00 | 8,540.00 | 7,910.00 | 7,940.00 | 7,940.00 | -4.34% | 162,412 |
| Apr 1, 2026 | 8,300.00 | 8,350.00 | 8,150.00 | 8,300.00 | 8,300.00 | 4.01% | 127,338 |
| Mar 31, 2026 | 8,410.00 | 8,610.00 | 7,960.00 | 7,980.00 | 7,980.00 | -2.68% | 202,154 |
| Mar 30, 2026 | 8,130.00 | 8,300.00 | 7,810.00 | 8,200.00 | 8,200.00 | 0.49% | 84,325 |
| Mar 27, 2026 | 7,990.00 | 8,350.00 | 7,800.00 | 8,160.00 | 8,160.00 | 2.00% | 95,587 |
| Mar 26, 2026 | 8,270.00 | 8,510.00 | 8,000.00 | 8,000.00 | 8,000.00 | -3.15% | 145,272 |
| Mar 25, 2026 | 8,250.00 | 8,390.00 | 8,140.00 | 8,260.00 | 8,260.00 | 1.72% | 109,113 |
| Mar 24, 2026 | 7,980.00 | 8,200.00 | 7,900.00 | 8,120.00 | 8,120.00 | 4.37% | 126,287 |
| Mar 23, 2026 | 8,000.00 | 8,000.00 | 7,700.00 | 7,780.00 | 7,780.00 | -4.77% | 79,180 |
| Mar 20, 2026 | 8,090.00 | 8,280.00 | 7,660.00 | 8,170.00 | 8,170.00 | 2.90% | 102,254 |
| Mar 19, 2026 | 8,170.00 | 8,190.00 | 7,920.00 | 7,940.00 | 7,940.00 | -4.80% | 123,954 |
| Mar 18, 2026 | 8,340.00 | 8,430.00 | 8,070.00 | 8,340.00 | 8,340.00 | 3.47% | 179,017 |