Motonic Corporation (KRX:009680)
South Korea · Delayed Price · Currency is KRW 11,270
-150 (-1.31%)
Last updated: Dec 18, 2025, 3:00 PM KST
Motonic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 11,420.00 | 11,420.00 | 11,210.00 | 11,290.00 | 11,290.00 | -1.14% | 22,955 |
| Dec 17, 2025 | 11,400.00 | 11,450.00 | 11,230.00 | 11,420.00 | 11,420.00 | -0.17% | 36,060 |
| Dec 16, 2025 | 11,520.00 | 11,520.00 | 11,240.00 | 11,440.00 | 11,440.00 | -0.09% | 68,022 |
| Dec 15, 2025 | 11,440.00 | 11,560.00 | 11,380.00 | 11,450.00 | 11,450.00 | - | 77,754 |
| Dec 12, 2025 | 11,390.00 | 11,470.00 | 11,350.00 | 11,450.00 | 11,450.00 | 0.62% | 42,568 |
| Dec 11, 2025 | 11,380.00 | 11,450.00 | 11,290.00 | 11,380.00 | 11,380.00 | - | 32,317 |
| Dec 10, 2025 | 11,450.00 | 11,470.00 | 11,280.00 | 11,380.00 | 11,380.00 | -0.61% | 34,430 |
| Dec 9, 2025 | 11,390.00 | 11,450.00 | 11,310.00 | 11,450.00 | 11,450.00 | 0.53% | 65,747 |
| Dec 8, 2025 | 11,430.00 | 11,490.00 | 11,290.00 | 11,390.00 | 11,390.00 | -0.35% | 25,421 |
| Dec 5, 2025 | 11,240.00 | 11,430.00 | 11,180.00 | 11,430.00 | 11,430.00 | 1.69% | 36,413 |
| Dec 4, 2025 | 11,400.00 | 11,430.00 | 11,160.00 | 11,240.00 | 11,240.00 | -1.40% | 22,112 |
| Dec 3, 2025 | 11,380.00 | 11,410.00 | 11,280.00 | 11,400.00 | 11,400.00 | 0.18% | 23,264 |
| Dec 2, 2025 | 11,070.00 | 11,400.00 | 11,000.00 | 11,380.00 | 11,380.00 | 2.80% | 65,545 |
| Dec 1, 2025 | 10,830.00 | 11,100.00 | 10,810.00 | 11,070.00 | 11,070.00 | 2.22% | 31,318 |
| Nov 28, 2025 | 10,740.00 | 10,860.00 | 10,730.00 | 10,830.00 | 10,830.00 | 0.56% | 18,977 |
| Nov 27, 2025 | 10,720.00 | 10,900.00 | 10,680.00 | 10,770.00 | 10,770.00 | 0.47% | 20,349 |
| 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 |