Motonic Corporation (KRX:009680)
South Korea · Delayed Price · Currency is KRW 9,680.00
+220.00 (2.33%)
Last updated: Jun 29, 2026, 1:50 PM KST
Motonic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9,500.00 | 10,000.00 | 9,290.00 | 9,460.00 | 9,460.00 | -0.63% | 32,140 |
| Jun 25, 2026 | 9,630.00 | 10,000.00 | 9,470.00 | 9,520.00 | 9,520.00 | -1.14% | 26,226 |
| Jun 24, 2026 | 9,610.00 | 9,720.00 | 9,430.00 | 9,630.00 | 9,630.00 | 1.48% | 21,290 |
| Jun 23, 2026 | 9,860.00 | 9,880.00 | 9,490.00 | 9,490.00 | 9,490.00 | -3.26% | 41,215 |
| Jun 22, 2026 | 9,860.00 | 10,110.00 | 9,800.00 | 9,810.00 | 9,810.00 | -0.51% | 24,562 |
| Jun 19, 2026 | 10,030.00 | 10,030.00 | 9,840.00 | 9,860.00 | 9,860.00 | -1.50% | 27,863 |
| Jun 18, 2026 | 10,240.00 | 10,240.00 | 9,970.00 | 10,010.00 | 10,010.00 | -1.67% | 15,264 |
| Jun 17, 2026 | 10,090.00 | 10,320.00 | 10,000.00 | 10,180.00 | 10,180.00 | - | 13,930 |
| Jun 16, 2026 | 10,290.00 | 10,290.00 | 10,010.00 | 10,180.00 | 10,180.00 | 0.39% | 44,985 |
| Jun 15, 2026 | 10,160.00 | 10,320.00 | 10,090.00 | 10,140.00 | 10,140.00 | - | 13,237 |
| Jun 12, 2026 | 9,960.00 | 10,310.00 | 9,960.00 | 10,140.00 | 10,140.00 | 2.01% | 31,081 |
| Jun 11, 2026 | 9,980.00 | 10,080.00 | 9,900.00 | 9,940.00 | 9,940.00 | -0.50% | 9,697 |
| Jun 10, 2026 | 10,100.00 | 10,160.00 | 9,860.00 | 9,990.00 | 9,990.00 | -1.09% | 34,654 |
| Jun 9, 2026 | 9,710.00 | 10,100.00 | 9,710.00 | 10,100.00 | 10,100.00 | 4.12% | 44,531 |
| Jun 8, 2026 | 9,590.00 | 9,960.00 | 9,580.00 | 9,700.00 | 9,700.00 | -2.71% | 37,174 |
| Jun 5, 2026 | 10,190.00 | 10,190.00 | 9,890.00 | 9,970.00 | 9,970.00 | -0.89% | 41,586 |
| Jun 4, 2026 | 10,010.00 | 10,170.00 | 10,010.00 | 10,060.00 | 10,060.00 | 1.00% | 17,007 |
| Jun 2, 2026 | 9,990.00 | 10,080.00 | 9,810.00 | 9,960.00 | 9,960.00 | 0.50% | 37,313 |
| Jun 1, 2026 | 10,070.00 | 10,260.00 | 9,900.00 | 9,910.00 | 9,910.00 | -1.39% | 47,423 |
| May 29, 2026 | 10,120.00 | 10,190.00 | 10,010.00 | 10,050.00 | 10,050.00 | -0.30% | 19,459 |
| May 28, 2026 | 10,200.00 | 10,230.00 | 10,050.00 | 10,080.00 | 10,080.00 | -0.98% | 23,675 |
| May 27, 2026 | 10,290.00 | 10,400.00 | 10,150.00 | 10,180.00 | 10,180.00 | -0.49% | 28,052 |
| May 26, 2026 | 10,520.00 | 10,830.00 | 10,210.00 | 10,230.00 | 10,230.00 | -2.76% | 50,744 |
| May 22, 2026 | 10,510.00 | 10,520.00 | 9,850.00 | 10,520.00 | 10,520.00 | 1.45% | 43,716 |
| May 21, 2026 | 10,450.00 | 10,550.00 | 10,350.00 | 10,370.00 | 10,370.00 | 0.58% | 19,161 |
| May 20, 2026 | 10,400.00 | 10,540.00 | 10,200.00 | 10,310.00 | 10,310.00 | -1.15% | 30,146 |
| May 19, 2026 | 10,540.00 | 10,610.00 | 10,360.00 | 10,430.00 | 10,430.00 | -1.70% | 34,682 |
| May 18, 2026 | 10,520.00 | 10,610.00 | 10,270.00 | 10,610.00 | 10,610.00 | 0.19% | 48,134 |
| May 15, 2026 | 10,550.00 | 10,840.00 | 10,510.00 | 10,590.00 | 10,590.00 | 0.28% | 44,329 |
| May 14, 2026 | 10,550.00 | 11,160.00 | 10,500.00 | 10,560.00 | 10,560.00 | 0.19% | 27,330 |
| May 13, 2026 | 10,600.00 | 10,750.00 | 10,540.00 | 10,540.00 | 10,540.00 | -0.85% | 31,066 |
| May 12, 2026 | 10,860.00 | 10,960.00 | 10,610.00 | 10,630.00 | 10,630.00 | -2.30% | 47,337 |
| May 11, 2026 | 11,080.00 | 11,080.00 | 10,840.00 | 10,880.00 | 10,880.00 | -0.27% | 24,247 |
| May 8, 2026 | 10,940.00 | 10,990.00 | 10,820.00 | 10,910.00 | 10,910.00 | 0.09% | 22,491 |
| May 7, 2026 | 10,950.00 | 10,970.00 | 10,890.00 | 10,900.00 | 10,900.00 | 0.09% | 17,037 |
| May 6, 2026 | 11,020.00 | 11,030.00 | 10,860.00 | 10,890.00 | 10,890.00 | -0.73% | 23,653 |
| May 4, 2026 | 11,100.00 | 11,160.00 | 10,800.00 | 10,970.00 | 10,970.00 | -0.45% | 25,344 |
| Apr 30, 2026 | 11,290.00 | 11,300.00 | 11,010.00 | 11,020.00 | 11,020.00 | -1.69% | 53,587 |
| Apr 29, 2026 | 11,190.00 | 11,240.00 | 11,100.00 | 11,210.00 | 11,210.00 | -0.09% | 15,914 |
| Apr 28, 2026 | 11,200.00 | 11,230.00 | 11,060.00 | 11,220.00 | 11,220.00 | 1.17% | 17,020 |
| Apr 27, 2026 | 11,040.00 | 11,180.00 | 11,010.00 | 11,090.00 | 11,090.00 | 0.91% | 47,013 |
| Apr 24, 2026 | 10,940.00 | 11,000.00 | 10,900.00 | 10,990.00 | 10,990.00 | 0.83% | 19,663 |
| Apr 23, 2026 | 10,980.00 | 11,030.00 | 10,890.00 | 10,900.00 | 10,900.00 | -0.73% | 17,867 |
| Apr 22, 2026 | 10,870.00 | 11,060.00 | 10,820.00 | 10,980.00 | 10,980.00 | 0.18% | 19,064 |
| Apr 21, 2026 | 11,000.00 | 11,080.00 | 10,900.00 | 10,960.00 | 10,960.00 | 0.09% | 19,071 |
| Apr 20, 2026 | 11,080.00 | 11,100.00 | 10,950.00 | 10,950.00 | 10,950.00 | -1.17% | 22,631 |
| Apr 17, 2026 | 11,080.00 | 11,080.00 | 10,940.00 | 11,080.00 | 11,080.00 | 1.00% | 16,914 |
| Apr 16, 2026 | 10,900.00 | 11,020.00 | 10,870.00 | 10,970.00 | 10,970.00 | 1.11% | 30,432 |
| Apr 15, 2026 | 10,900.00 | 10,990.00 | 10,830.00 | 10,850.00 | 10,850.00 | 0.74% | 39,368 |
| Apr 14, 2026 | 10,730.00 | 10,900.00 | 10,730.00 | 10,770.00 | 10,770.00 | 0.84% | 21,167 |