Motonic Corporation (KRX:009680)
South Korea · Delayed Price · Currency is KRW 11,250
+20 (0.18%)
Feb 25, 2026, 10:00 AM KST
Motonic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 11,420.00 | 11,420.00 | 11,050.00 | 11,230.00 | 11,230.00 | -1.92% | 78,999 |
| Feb 23, 2026 | 11,590.00 | 11,590.00 | 11,140.00 | 11,450.00 | 11,450.00 | 2.78% | 86,915 |
| Feb 20, 2026 | 11,190.00 | 11,190.00 | 10,930.00 | 11,140.00 | 11,140.00 | -0.45% | 51,062 |
| Feb 19, 2026 | 11,110.00 | 11,190.00 | 10,920.00 | 11,190.00 | 11,190.00 | 3.04% | 49,083 |
| Feb 13, 2026 | 10,870.00 | 10,970.00 | 10,810.00 | 10,860.00 | 10,860.00 | -0.09% | 47,501 |
| Feb 12, 2026 | 10,630.00 | 10,930.00 | 10,610.00 | 10,870.00 | 10,870.00 | 2.55% | 66,608 |
| Feb 11, 2026 | 10,490.00 | 10,660.00 | 10,460.00 | 10,600.00 | 10,600.00 | 1.24% | 27,810 |
| Feb 10, 2026 | 10,440.00 | 10,490.00 | 10,360.00 | 10,470.00 | 10,470.00 | 0.77% | 38,427 |
| Feb 9, 2026 | 10,290.00 | 10,400.00 | 10,280.00 | 10,390.00 | 10,390.00 | 0.97% | 26,420 |
| Feb 6, 2026 | 10,300.00 | 10,320.00 | 10,030.00 | 10,290.00 | 10,290.00 | -0.87% | 38,441 |
| Feb 5, 2026 | 10,420.00 | 10,500.00 | 10,330.00 | 10,380.00 | 10,380.00 | -0.38% | 23,014 |
| Feb 4, 2026 | 10,370.00 | 10,520.00 | 10,300.00 | 10,420.00 | 10,420.00 | 1.56% | 55,735 |
| Feb 3, 2026 | 10,460.00 | 10,570.00 | 10,250.00 | 10,260.00 | 10,260.00 | -1.91% | 64,100 |
| Feb 2, 2026 | 10,300.00 | 10,590.00 | 10,200.00 | 10,460.00 | 10,460.00 | 1.06% | 79,457 |
| Jan 30, 2026 | 10,240.00 | 10,380.00 | 10,160.00 | 10,350.00 | 10,350.00 | 0.98% | 47,210 |
| Jan 29, 2026 | 10,320.00 | 10,320.00 | 10,090.00 | 10,250.00 | 10,250.00 | - | 32,598 |
| Jan 28, 2026 | 10,200.00 | 10,260.00 | 10,060.00 | 10,250.00 | 10,250.00 | 1.18% | 33,227 |
| Jan 27, 2026 | 10,240.00 | 10,240.00 | 10,020.00 | 10,130.00 | 10,130.00 | -1.36% | 41,639 |
| Jan 26, 2026 | 10,310.00 | 10,330.00 | 10,220.00 | 10,270.00 | 10,270.00 | 0.49% | 18,424 |
| Jan 23, 2026 | 10,290.00 | 10,340.00 | 10,200.00 | 10,220.00 | 10,220.00 | 0.29% | 29,726 |
| Jan 22, 2026 | 10,220.00 | 10,400.00 | 10,190.00 | 10,190.00 | 10,190.00 | -0.39% | 32,812 |
| Jan 21, 2026 | 10,190.00 | 10,300.00 | 10,100.00 | 10,230.00 | 10,230.00 | -0.39% | 33,756 |
| Jan 20, 2026 | 10,180.00 | 10,340.00 | 10,080.00 | 10,270.00 | 10,270.00 | 0.88% | 26,846 |
| Jan 19, 2026 | 10,140.00 | 10,230.00 | 10,100.00 | 10,180.00 | 10,180.00 | 0.49% | 21,237 |
| Jan 16, 2026 | 10,170.00 | 10,340.00 | 10,130.00 | 10,130.00 | 10,130.00 | -0.49% | 31,120 |
| Jan 15, 2026 | 10,290.00 | 10,300.00 | 10,040.00 | 10,180.00 | 10,180.00 | -0.10% | 21,490 |
| Jan 14, 2026 | 10,100.00 | 10,250.00 | 10,010.00 | 10,190.00 | 10,190.00 | 0.99% | 32,362 |
| Jan 13, 2026 | 10,060.00 | 10,100.00 | 9,930.00 | 10,090.00 | 10,090.00 | 1.71% | 19,372 |
| Jan 12, 2026 | 9,900.00 | 10,020.00 | 9,890.00 | 9,920.00 | 9,920.00 | -0.40% | 13,266 |
| Jan 9, 2026 | 10,080.00 | 10,080.00 | 9,850.00 | 9,960.00 | 9,960.00 | -0.10% | 21,036 |
| Jan 8, 2026 | 10,100.00 | 10,100.00 | 9,860.00 | 9,970.00 | 9,970.00 | -1.38% | 51,856 |
| Jan 7, 2026 | 10,090.00 | 10,190.00 | 10,090.00 | 10,110.00 | 10,110.00 | 0.20% | 26,843 |
| Jan 6, 2026 | 10,150.00 | 10,170.00 | 10,070.00 | 10,090.00 | 10,090.00 | - | 20,979 |
| Jan 5, 2026 | 10,200.00 | 10,200.00 | 10,060.00 | 10,090.00 | 10,090.00 | -0.10% | 27,143 |
| Jan 2, 2026 | 10,400.00 | 10,510.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.88% | 45,497 |
| Dec 30, 2025 | 10,580.00 | 10,580.00 | 10,390.00 | 10,400.00 | 10,400.00 | -1.70% | 44,507 |
| Dec 29, 2025 | 11,140.00 | 11,190.00 | 10,530.00 | 10,580.00 | 10,580.00 | -7.19% | 78,872 |
| Dec 26, 2025 | 11,650.00 | 11,650.00 | 11,320.00 | 11,400.00 | 10,800.00 | -2.15% | 99,581 |
| Dec 24, 2025 | 11,470.00 | 11,780.00 | 11,460.00 | 11,650.00 | 11,036.84 | 0.78% | 113,922 |
| Dec 23, 2025 | 11,620.00 | 11,640.00 | 11,460.00 | 11,560.00 | 10,951.58 | -0.52% | 37,489 |
| Dec 22, 2025 | 11,450.00 | 11,740.00 | 11,380.00 | 11,620.00 | 11,008.42 | 1.04% | 75,708 |
| Dec 19, 2025 | 11,400.00 | 11,500.00 | 11,220.00 | 11,500.00 | 10,894.74 | 1.86% | 28,669 |
| Dec 18, 2025 | 11,420.00 | 11,420.00 | 11,210.00 | 11,290.00 | 10,695.79 | -1.14% | 23,056 |
| Dec 17, 2025 | 11,400.00 | 11,450.00 | 11,230.00 | 11,420.00 | 10,818.95 | -0.17% | 36,266 |
| Dec 16, 2025 | 11,520.00 | 11,520.00 | 11,240.00 | 11,440.00 | 10,837.89 | -0.09% | 68,023 |
| Dec 15, 2025 | 11,440.00 | 11,560.00 | 11,380.00 | 11,450.00 | 10,847.37 | - | 77,754 |
| Dec 12, 2025 | 11,390.00 | 11,470.00 | 11,350.00 | 11,450.00 | 10,847.37 | 0.62% | 42,568 |
| Dec 11, 2025 | 11,380.00 | 11,450.00 | 11,290.00 | 11,380.00 | 10,781.05 | - | 32,318 |
| Dec 10, 2025 | 11,450.00 | 11,470.00 | 11,280.00 | 11,380.00 | 10,781.05 | -0.61% | 34,430 |
| Dec 9, 2025 | 11,390.00 | 11,450.00 | 11,310.00 | 11,450.00 | 10,847.37 | 0.53% | 65,747 |