Motonic Corporation (KRX:009680)
South Korea · Delayed Price · Currency is KRW 10,480
-110 (-1.04%)
At close: Nov 21, 2025
Motonic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 10,530.00 | 10,720.00 | 10,430.00 | 10,720.00 | 10,720.00 | 2.29% | 30,282 |
| Nov 25, 2025 | 10,480.00 | 10,550.00 | 10,390.00 | 10,480.00 | 10,480.00 | 0.10% | 35,464 |
| Nov 24, 2025 | 10,480.00 | 10,480.00 | 10,380.00 | 10,470.00 | 10,470.00 | -0.10% | 12,188 |
| Nov 21, 2025 | 10,530.00 | 10,590.00 | 10,350.00 | 10,480.00 | 10,480.00 | -1.04% | 32,269 |
| Nov 20, 2025 | 10,570.00 | 10,690.00 | 10,570.00 | 10,590.00 | 10,590.00 | - | 54,597 |
| Nov 19, 2025 | 10,570.00 | 10,640.00 | 10,500.00 | 10,590.00 | 10,590.00 | -0.09% | 35,523 |
| Nov 18, 2025 | 10,750.00 | 10,760.00 | 10,560.00 | 10,600.00 | 10,600.00 | -1.40% | 62,117 |
| Nov 17, 2025 | 10,870.00 | 10,900.00 | 10,710.00 | 10,750.00 | 10,750.00 | -1.10% | 27,993 |
| Nov 14, 2025 | 10,760.00 | 10,880.00 | 10,720.00 | 10,870.00 | 10,870.00 | 0.09% | 36,024 |
| Nov 13, 2025 | 11,040.00 | 11,050.00 | 10,840.00 | 10,860.00 | 10,860.00 | -1.63% | 32,803 |
| Nov 12, 2025 | 10,920.00 | 11,070.00 | 10,800.00 | 11,040.00 | 11,040.00 | 1.19% | 66,154 |
| Nov 11, 2025 | 10,950.00 | 10,970.00 | 10,770.00 | 10,910.00 | 10,910.00 | - | 35,992 |
| Nov 10, 2025 | 10,480.00 | 11,000.00 | 10,390.00 | 10,910.00 | 10,910.00 | 4.10% | 114,363 |
| Nov 7, 2025 | 10,360.00 | 10,510.00 | 10,330.00 | 10,480.00 | 10,480.00 | -0.19% | 21,816 |
| Nov 6, 2025 | 10,200.00 | 10,530.00 | 10,160.00 | 10,500.00 | 10,500.00 | 2.94% | 35,824 |
| Nov 5, 2025 | 10,340.00 | 10,340.00 | 10,090.00 | 10,200.00 | 10,200.00 | -1.45% | 49,154 |
| Nov 4, 2025 | 10,380.00 | 10,380.00 | 10,260.00 | 10,350.00 | 10,350.00 | -0.19% | 25,841 |
| Nov 3, 2025 | 10,590.00 | 10,650.00 | 10,310.00 | 10,370.00 | 10,370.00 | -2.08% | 75,952 |
| Oct 31, 2025 | 10,530.00 | 10,590.00 | 10,420.00 | 10,590.00 | 10,590.00 | 0.67% | 29,050 |
| Oct 30, 2025 | 10,740.00 | 10,740.00 | 10,450.00 | 10,520.00 | 10,520.00 | -0.09% | 41,192 |
| Oct 29, 2025 | 10,520.00 | 10,580.00 | 10,410.00 | 10,530.00 | 10,530.00 | 0.19% | 26,924 |
| Oct 28, 2025 | 10,510.00 | 10,520.00 | 10,390.00 | 10,510.00 | 10,510.00 | - | 14,418 |
| Oct 27, 2025 | 10,450.00 | 10,520.00 | 10,340.00 | 10,510.00 | 10,510.00 | 0.38% | 62,981 |
| Oct 24, 2025 | 10,580.00 | 10,610.00 | 10,440.00 | 10,470.00 | 10,470.00 | -0.95% | 20,824 |
| Oct 23, 2025 | 10,610.00 | 10,650.00 | 10,490.00 | 10,570.00 | 10,570.00 | -0.38% | 31,602 |
| Oct 22, 2025 | 10,450.00 | 10,640.00 | 10,450.00 | 10,610.00 | 10,610.00 | 0.66% | 21,137 |
| Oct 21, 2025 | 10,500.00 | 10,650.00 | 10,440.00 | 10,540.00 | 10,540.00 | 0.19% | 80,360 |
| Oct 20, 2025 | 10,430.00 | 10,520.00 | 10,280.00 | 10,520.00 | 10,520.00 | 0.86% | 57,178 |
| Oct 17, 2025 | 10,250.00 | 10,430.00 | 10,150.00 | 10,430.00 | 10,430.00 | 1.56% | 74,820 |
| Oct 16, 2025 | 10,430.00 | 10,440.00 | 10,230.00 | 10,270.00 | 10,270.00 | 0.69% | 41,546 |
| Oct 15, 2025 | 10,120.00 | 10,300.00 | 10,120.00 | 10,200.00 | 10,200.00 | 0.10% | 15,768 |
| Oct 14, 2025 | 10,010.00 | 10,240.00 | 10,010.00 | 10,190.00 | 10,190.00 | 1.80% | 36,668 |
| Oct 13, 2025 | 10,000.00 | 10,090.00 | 9,940.00 | 10,010.00 | 10,010.00 | -0.99% | 28,645 |
| Oct 10, 2025 | 10,260.00 | 10,380.00 | 10,080.00 | 10,110.00 | 10,110.00 | -1.37% | 57,135 |
| Oct 2, 2025 | 10,040.00 | 10,250.00 | 10,040.00 | 10,250.00 | 10,250.00 | 1.28% | 52,001 |
| Oct 1, 2025 | 10,040.00 | 10,150.00 | 10,000.00 | 10,120.00 | 10,120.00 | 0.40% | 32,729 |
| Sep 30, 2025 | 10,120.00 | 10,270.00 | 10,020.00 | 10,080.00 | 10,080.00 | -0.98% | 20,865 |
| Sep 29, 2025 | 10,050.00 | 10,180.00 | 10,020.00 | 10,180.00 | 10,180.00 | 1.29% | 31,624 |
| Sep 26, 2025 | 10,020.00 | 10,140.00 | 9,970.00 | 10,050.00 | 10,050.00 | - | 42,072 |
| Sep 25, 2025 | 10,100.00 | 10,130.00 | 10,050.00 | 10,050.00 | 10,050.00 | -1.18% | 29,414 |
| Sep 24, 2025 | 10,210.00 | 10,280.00 | 10,120.00 | 10,170.00 | 10,170.00 | -1.07% | 27,076 |
| Sep 23, 2025 | 10,280.00 | 10,280.00 | 10,160.00 | 10,280.00 | 10,280.00 | 0.10% | 31,242 |
| Sep 22, 2025 | 10,260.00 | 10,330.00 | 10,170.00 | 10,270.00 | 10,270.00 | 0.10% | 59,243 |
| Sep 19, 2025 | 10,250.00 | 10,400.00 | 10,150.00 | 10,260.00 | 10,260.00 | 0.10% | 63,327 |
| Sep 18, 2025 | 10,520.00 | 10,520.00 | 10,210.00 | 10,250.00 | 10,250.00 | -2.01% | 53,466 |
| Sep 17, 2025 | 10,600.00 | 10,640.00 | 10,420.00 | 10,460.00 | 10,460.00 | -1.97% | 34,552 |
| Sep 16, 2025 | 10,680.00 | 10,730.00 | 10,510.00 | 10,670.00 | 10,670.00 | 0.19% | 85,840 |
| Sep 15, 2025 | 10,610.00 | 10,740.00 | 10,560.00 | 10,650.00 | 10,650.00 | -0.28% | 43,071 |
| Sep 12, 2025 | 10,630.00 | 10,700.00 | 10,560.00 | 10,680.00 | 10,680.00 | 0.47% | 27,572 |
| Sep 11, 2025 | 10,620.00 | 10,650.00 | 10,520.00 | 10,630.00 | 10,630.00 | 0.09% | 28,389 |