MOT Co.,Ltd. (KOSDAQ:413390)
South Korea · Delayed Price · Currency is KRW 6,200.00
+620.00 (11.11%)
At close: Jul 10, 2026
MOT Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |