Motonic Corporation (KRX:009680)
South Korea · Delayed Price · Currency is KRW 10,450
+30 (0.29%)
Last updated: Sep 9, 2025, 9:36 AM KST
Motonic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 10,460.00 | 10,540.00 | 10,360.00 | 10,420.00 | 10,420.00 | -1.23% | 34,923 |
| Sep 5, 2025 | 10,610.00 | 10,610.00 | 10,470.00 | 10,550.00 | 10,550.00 | -0.66% | 29,188 |
| Sep 4, 2025 | 10,690.00 | 10,690.00 | 10,470.00 | 10,620.00 | 10,620.00 | -0.65% | 43,380 |
| Sep 3, 2025 | 10,570.00 | 10,740.00 | 10,520.00 | 10,690.00 | 10,690.00 | 1.33% | 67,070 |
| Sep 2, 2025 | 10,510.00 | 10,560.00 | 10,360.00 | 10,550.00 | 10,550.00 | 1.25% | 58,191 |
| Sep 1, 2025 | 10,300.00 | 10,650.00 | 10,300.00 | 10,420.00 | 10,420.00 | 1.07% | 95,777 |
| Aug 29, 2025 | 10,350.00 | 10,390.00 | 10,210.00 | 10,310.00 | 10,310.00 | -0.29% | 27,395 |
| Aug 28, 2025 | 10,000.00 | 10,440.00 | 9,950.00 | 10,340.00 | 10,340.00 | 3.30% | 118,466 |
| Aug 27, 2025 | 9,900.00 | 10,030.00 | 9,880.00 | 10,010.00 | 10,010.00 | 1.11% | 25,650 |
| Aug 26, 2025 | 9,900.00 | 10,010.00 | 9,820.00 | 9,900.00 | 9,900.00 | - | 25,646 |
| Aug 25, 2025 | 9,880.00 | 9,980.00 | 9,870.00 | 9,900.00 | 9,900.00 | -0.20% | 19,139 |
| Aug 22, 2025 | 9,930.00 | 10,000.00 | 9,800.00 | 9,920.00 | 9,920.00 | 0.71% | 26,898 |
| Aug 21, 2025 | 9,760.00 | 9,960.00 | 9,730.00 | 9,850.00 | 9,850.00 | 0.92% | 21,036 |
| Aug 20, 2025 | 9,940.00 | 9,940.00 | 9,590.00 | 9,760.00 | 9,760.00 | -1.81% | 74,318 |
| Aug 19, 2025 | 9,890.00 | 9,960.00 | 9,780.00 | 9,940.00 | 9,940.00 | -0.60% | 42,084 |
| Aug 18, 2025 | 10,180.00 | 10,180.00 | 9,810.00 | 10,000.00 | 10,000.00 | -1.48% | 67,922 |
| Aug 14, 2025 | 10,250.00 | 10,360.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.98% | 54,974 |
| Aug 13, 2025 | 10,290.00 | 10,330.00 | 10,170.00 | 10,250.00 | 10,250.00 | 0.10% | 26,064 |
| Aug 12, 2025 | 10,270.00 | 10,390.00 | 10,190.00 | 10,240.00 | 10,240.00 | -0.29% | 39,903 |
| Aug 11, 2025 | 10,390.00 | 10,390.00 | 10,160.00 | 10,270.00 | 10,270.00 | -1.15% | 46,453 |
| Aug 8, 2025 | 10,560.00 | 10,560.00 | 10,350.00 | 10,390.00 | 10,390.00 | -1.61% | 22,177 |
| Aug 7, 2025 | 10,650.00 | 10,650.00 | 10,510.00 | 10,560.00 | 10,560.00 | -0.47% | 38,543 |
| Aug 6, 2025 | 10,500.00 | 10,620.00 | 10,400.00 | 10,610.00 | 10,610.00 | 1.43% | 22,957 |
| Aug 5, 2025 | 10,310.00 | 10,640.00 | 10,210.00 | 10,460.00 | 10,460.00 | 1.55% | 32,326 |
| Aug 4, 2025 | 10,210.00 | 10,370.00 | 10,050.00 | 10,300.00 | 10,300.00 | 0.98% | 32,829 |
| Aug 1, 2025 | 10,480.00 | 10,480.00 | 10,110.00 | 10,200.00 | 10,200.00 | -2.67% | 67,681 |
| Jul 31, 2025 | 10,600.00 | 10,600.00 | 10,320.00 | 10,480.00 | 10,480.00 | -0.38% | 39,984 |
| Jul 30, 2025 | 10,450.00 | 10,520.00 | 10,360.00 | 10,520.00 | 10,520.00 | 0.86% | 24,486 |
| Jul 29, 2025 | 10,420.00 | 10,450.00 | 10,260.00 | 10,430.00 | 10,430.00 | 0.10% | 29,271 |
| Jul 28, 2025 | 10,580.00 | 10,650.00 | 10,220.00 | 10,420.00 | 10,420.00 | -1.42% | 76,527 |
| Jul 25, 2025 | 10,640.00 | 10,640.00 | 10,470.00 | 10,570.00 | 10,570.00 | -0.28% | 35,929 |
| Jul 24, 2025 | 10,940.00 | 10,980.00 | 10,500.00 | 10,600.00 | 10,600.00 | -3.11% | 118,162 |
| Jul 23, 2025 | 10,800.00 | 11,080.00 | 10,710.00 | 10,940.00 | 10,940.00 | 1.58% | 87,718 |
| Jul 22, 2025 | 10,860.00 | 11,000.00 | 10,670.00 | 10,770.00 | 10,770.00 | -0.09% | 65,920 |
| Jul 21, 2025 | 10,840.00 | 10,890.00 | 10,750.00 | 10,780.00 | 10,780.00 | -0.65% | 46,540 |
| Jul 18, 2025 | 11,070.00 | 11,120.00 | 10,790.00 | 10,850.00 | 10,850.00 | -2.25% | 57,972 |
| Jul 17, 2025 | 11,230.00 | 11,230.00 | 10,900.00 | 11,100.00 | 11,100.00 | -0.54% | 85,250 |
| Jul 16, 2025 | 11,250.00 | 11,290.00 | 11,100.00 | 11,160.00 | 11,160.00 | -0.80% | 62,350 |
| Jul 15, 2025 | 11,620.00 | 11,620.00 | 11,190.00 | 11,250.00 | 11,250.00 | -3.18% | 116,188 |
| Jul 14, 2025 | 11,340.00 | 11,740.00 | 11,290.00 | 11,620.00 | 11,620.00 | 2.47% | 183,924 |
| Jul 11, 2025 | 11,270.00 | 11,470.00 | 11,110.00 | 11,340.00 | 11,340.00 | 1.34% | 166,743 |
| Jul 10, 2025 | 11,240.00 | 11,300.00 | 11,120.00 | 11,190.00 | 11,190.00 | -0.62% | 129,767 |
| Jul 9, 2025 | 10,580.00 | 11,370.00 | 10,580.00 | 11,260.00 | 11,260.00 | 6.93% | 659,568 |
| Jul 8, 2025 | 10,250.00 | 10,530.00 | 10,180.00 | 10,530.00 | 10,530.00 | 2.73% | 38,537 |
| Jul 7, 2025 | 10,250.00 | 10,270.00 | 10,140.00 | 10,250.00 | 10,250.00 | - | 36,267 |
| Jul 4, 2025 | 10,380.00 | 10,450.00 | 10,200.00 | 10,250.00 | 10,250.00 | -2.01% | 50,038 |
| Jul 3, 2025 | 10,500.00 | 10,500.00 | 10,370.00 | 10,460.00 | 10,460.00 | -0.10% | 40,545 |
| Jul 2, 2025 | 10,470.00 | 10,480.00 | 10,260.00 | 10,470.00 | 10,470.00 | -0.19% | 74,635 |
| Jul 1, 2025 | 10,280.00 | 10,610.00 | 10,230.00 | 10,490.00 | 10,490.00 | 2.04% | 97,770 |
| Jun 30, 2025 | 10,160.00 | 10,310.00 | 10,160.00 | 10,280.00 | 10,280.00 | 0.59% | 34,789 |