Motonic Corporation (KRX:009680)
South Korea · Delayed Price · Currency is KRW 10,190
-90 (-0.88%)
At close: Sep 18, 2026
Motonic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10,260.00 | 10,300.00 | 10,180.00 | 10,220.00 | 10,220.00 | -0.58% | 9,694 |
| Sep 17, 2026 | 10,190.00 | 10,280.00 | 10,110.00 | 10,280.00 | 10,280.00 | 0.69% | 9,632 |
| Sep 16, 2026 | 10,270.00 | 10,270.00 | 10,080.00 | 10,210.00 | 10,210.00 | -0.78% | 16,457 |
| Sep 15, 2026 | 10,290.00 | 10,300.00 | 10,220.00 | 10,290.00 | 10,290.00 | -0.77% | 5,475 |
| Sep 14, 2026 | 10,300.00 | 10,410.00 | 10,200.00 | 10,370.00 | 10,370.00 | -0.48% | 13,226 |
| Sep 11, 2026 | 10,310.00 | 10,490.00 | 10,250.00 | 10,420.00 | 10,420.00 | 0.77% | 27,764 |
| Sep 10, 2026 | 10,340.00 | 10,350.00 | 10,180.00 | 10,340.00 | 10,340.00 | -0.29% | 18,448 |
| Sep 9, 2026 | 10,340.00 | 10,400.00 | 10,250.00 | 10,370.00 | 10,370.00 | 0.78% | 13,469 |
| Sep 8, 2026 | 10,410.00 | 10,410.00 | 10,290.00 | 10,290.00 | 10,290.00 | -1.15% | 7,800 |
| Sep 7, 2026 | 10,380.00 | 10,420.00 | 10,310.00 | 10,410.00 | 10,410.00 | 0.39% | 7,764 |
| Sep 4, 2026 | 10,350.00 | 10,370.00 | 10,290.00 | 10,370.00 | 10,370.00 | -0.29% | 7,810 |
| Sep 3, 2026 | 10,400.00 | 10,400.00 | 10,180.00 | 10,400.00 | 10,400.00 | 0.10% | 15,964 |
| Sep 2, 2026 | 10,390.00 | 10,420.00 | 10,260.00 | 10,390.00 | 10,390.00 | - | 5,887 |
| Sep 1, 2026 | 10,250.00 | 10,400.00 | 10,250.00 | 10,390.00 | 10,390.00 | 1.46% | 9,296 |
| Aug 31, 2026 | 10,250.00 | 10,270.00 | 10,090.00 | 10,240.00 | 10,240.00 | -0.10% | 4,912 |
| Aug 28, 2026 | 10,170.00 | 10,260.00 | 10,040.00 | 10,250.00 | 10,250.00 | 1.38% | 10,237 |
| Aug 27, 2026 | 10,180.00 | 10,210.00 | 10,110.00 | 10,110.00 | 10,110.00 | -0.69% | 6,930 |
| Aug 26, 2026 | 10,200.00 | 10,200.00 | 10,050.00 | 10,180.00 | 10,180.00 | 0.30% | 3,431 |
| Aug 25, 2026 | 10,130.00 | 10,150.00 | 10,040.00 | 10,150.00 | 10,150.00 | 0.10% | 4,726 |
| Aug 24, 2026 | 10,100.00 | 10,230.00 | 10,060.00 | 10,140.00 | 10,140.00 | - | 7,476 |
| Aug 21, 2026 | 10,310.00 | 10,310.00 | 10,000.00 | 10,140.00 | 10,140.00 | -0.39% | 16,208 |
| Aug 20, 2026 | 10,090.00 | 10,180.00 | 9,990.00 | 10,180.00 | 10,180.00 | 0.49% | 9,324 |
| Aug 19, 2026 | 10,180.00 | 10,180.00 | 10,020.00 | 10,130.00 | 10,130.00 | -0.20% | 16,741 |
| Aug 18, 2026 | 10,200.00 | 10,300.00 | 10,140.00 | 10,150.00 | 10,150.00 | -0.78% | 18,382 |
| Aug 14, 2026 | 10,150.00 | 10,590.00 | 10,020.00 | 10,230.00 | 10,230.00 | 2.20% | 46,599 |
| Aug 13, 2026 | 10,270.00 | 10,280.00 | 10,000.00 | 10,010.00 | 10,010.00 | -2.53% | 11,726 |
| Aug 12, 2026 | 10,290.00 | 10,290.00 | 10,155.00 | 10,270.00 | 10,270.00 | -0.19% | 5,184 |
| Aug 11, 2026 | 10,190.00 | 10,300.00 | 9,650.00 | 10,290.00 | 10,290.00 | 0.88% | 14,866 |
| Aug 10, 2026 | 10,160.00 | 10,220.00 | 10,085.00 | 10,200.00 | 10,200.00 | 0.39% | 7,194 |
| Aug 7, 2026 | 10,200.00 | 10,220.00 | 10,130.00 | 10,160.00 | 10,160.00 | -0.39% | 3,153 |
| Aug 6, 2026 | 10,150.00 | 10,250.00 | 10,070.00 | 10,200.00 | 10,200.00 | -0.10% | 15,819 |
| Aug 5, 2026 | 9,970.00 | 10,210.00 | 9,970.00 | 10,210.00 | 10,210.00 | 2.41% | 12,539 |
| Aug 4, 2026 | 9,790.00 | 9,990.00 | 9,790.00 | 9,970.00 | 9,970.00 | 0.71% | 23,789 |
| Aug 3, 2026 | 9,800.00 | 9,960.00 | 9,800.00 | 9,900.00 | 9,900.00 | 1.02% | 9,276 |
| Jul 31, 2026 | 10,020.00 | 10,020.00 | 9,770.00 | 9,800.00 | 9,800.00 | -1.21% | 20,611 |
| Jul 30, 2026 | 9,860.00 | 9,920.00 | 9,690.00 | 9,920.00 | 9,920.00 | -0.20% | 18,726 |
| Jul 29, 2026 | 9,940.00 | 9,950.00 | 9,500.00 | 9,940.00 | 9,940.00 | - | 30,169 |
| Jul 28, 2026 | 9,930.00 | 9,940.00 | 9,670.00 | 9,940.00 | 9,940.00 | -0.50% | 24,638 |
| Jul 27, 2026 | 9,900.00 | 9,990.00 | 9,860.00 | 9,990.00 | 9,990.00 | 1.22% | 5,113 |
| Jul 24, 2026 | 9,930.00 | 9,980.00 | 9,840.00 | 9,870.00 | 9,870.00 | -1.20% | 10,745 |
| Jul 23, 2026 | 9,610.00 | 9,990.00 | 9,610.00 | 9,990.00 | 9,990.00 | 3.85% | 25,943 |
| Jul 22, 2026 | 9,900.00 | 9,900.00 | 9,610.00 | 9,620.00 | 9,620.00 | -1.54% | 11,071 |
| Jul 21, 2026 | 9,670.00 | 9,800.00 | 9,600.00 | 9,770.00 | 9,770.00 | 1.66% | 11,529 |
| Jul 20, 2026 | 9,810.00 | 10,000.00 | 9,610.00 | 9,610.00 | 9,610.00 | -1.74% | 38,642 |
| Jul 16, 2026 | 9,790.00 | 9,800.00 | 9,650.00 | 9,780.00 | 9,780.00 | 0.93% | 13,306 |
| Jul 15, 2026 | 9,850.00 | 9,880.00 | 9,690.00 | 9,690.00 | 9,690.00 | -0.31% | 20,650 |
| Jul 14, 2026 | 9,720.00 | 9,830.00 | 9,680.00 | 9,720.00 | 9,720.00 | -0.72% | 9,912 |
| Jul 13, 2026 | 9,870.00 | 9,980.00 | 9,580.00 | 9,790.00 | 9,790.00 | -0.41% | 29,617 |
| Jul 10, 2026 | 9,640.00 | 10,000.00 | 9,640.00 | 9,830.00 | 9,830.00 | 1.97% | 18,190 |
| Jul 9, 2026 | 9,880.00 | 9,980.00 | 9,630.00 | 9,640.00 | 9,640.00 | -1.83% | 40,122 |