MOT Co.,Ltd. (KOSDAQ:413390)
South Korea · Delayed Price · Currency is KRW 8,920.00
-290.00 (-3.15%)
At close: May 11, 2026
MOT Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9,280.00 | 9,420.00 | 9,130.00 | 9,210.00 | 9,210.00 | -0.75% | 120,220 |
| May 7, 2026 | 9,440.00 | 9,490.00 | 9,020.00 | 9,280.00 | 9,280.00 | -1.69% | 145,617 |
| 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% | 164,786 |
| Apr 29, 2026 | 9,590.00 | 9,590.00 | 9,320.00 | 9,500.00 | 9,500.00 | -0.84% | 92,420 |
| Apr 28, 2026 | 9,720.00 | 9,930.00 | 9,520.00 | 9,580.00 | 9,580.00 | - | 321,613 |
| 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% | 2,522,266 |
| 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% | 209,399 |
| Apr 17, 2026 | 8,820.00 | 8,900.00 | 8,605.00 | 8,810.00 | 8,810.00 | 1.38% | 132,780 |
| Apr 16, 2026 | 8,830.00 | 8,840.00 | 8,600.00 | 8,690.00 | 8,690.00 | -0.23% | 112,988 |
| 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% | 79,553 |
| Apr 13, 2026 | 8,270.00 | 8,300.00 | 8,140.00 | 8,180.00 | 8,180.00 | -2.04% | 50,413 |
| Apr 10, 2026 | 8,180.00 | 8,490.00 | 8,160.00 | 8,350.00 | 8,350.00 | 2.83% | 144,440 |
| Apr 9, 2026 | 8,330.00 | 8,390.00 | 8,110.00 | 8,120.00 | 8,120.00 | -2.52% | 48,412 |
| Apr 8, 2026 | 8,240.00 | 8,330.00 | 8,100.00 | 8,330.00 | 8,330.00 | 4.13% | 63,310 |
| 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% | 56,622 |
| Apr 2, 2026 | 8,320.00 | 8,540.00 | 7,910.00 | 7,940.00 | 7,940.00 | -4.34% | 160,917 |
| Apr 1, 2026 | 8,300.00 | 8,350.00 | 8,150.00 | 8,300.00 | 8,300.00 | 4.01% | 126,937 |
| Mar 31, 2026 | 8,410.00 | 8,610.00 | 7,960.00 | 7,980.00 | 7,980.00 | -2.68% | 200,911 |
| 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% | 144,271 |
| Mar 25, 2026 | 8,250.00 | 8,390.00 | 8,140.00 | 8,260.00 | 8,260.00 | 1.72% | 108,451 |
| Mar 24, 2026 | 7,980.00 | 8,200.00 | 7,900.00 | 8,120.00 | 8,120.00 | 4.37% | 125,379 |
| Mar 23, 2026 | 8,000.00 | 8,000.00 | 7,700.00 | 7,780.00 | 7,780.00 | -4.77% | 79,059 |
| Mar 20, 2026 | 8,090.00 | 8,280.00 | 7,660.00 | 8,170.00 | 8,170.00 | 2.90% | 101,580 |
| Mar 19, 2026 | 8,170.00 | 8,190.00 | 7,920.00 | 7,940.00 | 7,940.00 | -4.80% | 123,854 |
| Mar 18, 2026 | 8,340.00 | 8,430.00 | 8,070.00 | 8,340.00 | 8,340.00 | 3.47% | 178,195 |
| Mar 17, 2026 | 7,990.00 | 8,170.00 | 7,970.00 | 8,060.00 | 8,060.00 | 2.15% | 56,765 |
| Mar 16, 2026 | 8,090.00 | 8,370.00 | 7,850.00 | 7,890.00 | 7,890.00 | -2.35% | 102,854 |
| Mar 13, 2026 | 8,000.00 | 8,150.00 | 7,830.00 | 8,080.00 | 8,080.00 | -0.98% | 49,274 |
| Mar 12, 2026 | 8,110.00 | 8,310.00 | 7,970.00 | 8,160.00 | 8,160.00 | 0.62% | 82,507 |
| Mar 11, 2026 | 8,400.00 | 8,440.00 | 7,990.00 | 8,110.00 | 8,110.00 | -0.25% | 138,903 |
| Mar 10, 2026 | 8,070.00 | 8,210.00 | 7,950.00 | 8,130.00 | 8,130.00 | 6.14% | 93,318 |
| Mar 9, 2026 | 7,820.00 | 8,100.00 | 7,450.00 | 7,660.00 | 7,660.00 | -7.38% | 89,762 |
| Mar 6, 2026 | 8,260.00 | 8,480.00 | 7,860.00 | 8,270.00 | 8,270.00 | 0.12% | 75,377 |
| Mar 5, 2026 | 7,540.00 | 8,320.00 | 7,540.00 | 8,260.00 | 8,260.00 | 12.84% | 119,241 |
| Mar 4, 2026 | 8,120.00 | 8,390.00 | 7,140.00 | 7,320.00 | 7,320.00 | -13.88% | 361,046 |
| Mar 3, 2026 | 8,700.00 | 9,050.00 | 8,500.00 | 8,500.00 | 8,500.00 | -5.45% | 180,809 |
| Feb 27, 2026 | 9,000.00 | 9,210.00 | 8,910.00 | 8,990.00 | 8,990.00 | -1.64% | 140,627 |
| Feb 26, 2026 | 9,390.00 | 9,580.00 | 9,090.00 | 9,140.00 | 9,140.00 | -1.93% | 206,723 |
| Feb 25, 2026 | 9,370.00 | 9,580.00 | 9,290.00 | 9,320.00 | 9,320.00 | -0.43% | 193,522 |