Motonic Corporation (KRX:009680)
South Korea · Delayed Price · Currency is KRW 10,420
-190 (-1.79%)
At close: May 19, 2026
Motonic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 10,540.00 | 10,610.00 | 10,470.00 | 10,530.00 | - | -0.75% | 5,044 |
| 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 |
| Apr 13, 2026 | 10,600.00 | 10,760.00 | 10,590.00 | 10,680.00 | 10,680.00 | -0.19% | 14,712 |
| Apr 10, 2026 | 10,640.00 | 10,770.00 | 10,620.00 | 10,700.00 | 10,700.00 | 1.04% | 7,532 |
| Apr 9, 2026 | 10,800.00 | 10,800.00 | 10,540.00 | 10,590.00 | 10,590.00 | -0.84% | 13,481 |
| Apr 8, 2026 | 10,650.00 | 10,760.00 | 10,640.00 | 10,680.00 | 10,680.00 | 1.33% | 16,826 |
| Apr 7, 2026 | 10,560.00 | 10,680.00 | 10,520.00 | 10,540.00 | 10,540.00 | -0.38% | 9,539 |
| Apr 6, 2026 | 10,680.00 | 10,730.00 | 10,500.00 | 10,580.00 | 10,580.00 | -1.67% | 39,861 |
| Apr 3, 2026 | 10,820.00 | 10,820.00 | 10,590.00 | 10,760.00 | 10,760.00 | 1.32% | 22,087 |
| Apr 2, 2026 | 10,950.00 | 11,000.00 | 10,560.00 | 10,620.00 | 10,620.00 | -2.39% | 30,256 |
| Apr 1, 2026 | 10,660.00 | 10,880.00 | 10,660.00 | 10,880.00 | 10,880.00 | 3.32% | 18,947 |
| Mar 31, 2026 | 10,600.00 | 10,750.00 | 10,480.00 | 10,530.00 | 10,530.00 | -0.19% | 26,833 |
| Mar 30, 2026 | 10,680.00 | 10,690.00 | 10,460.00 | 10,550.00 | 10,550.00 | -1.95% | 28,197 |
| Mar 27, 2026 | 10,670.00 | 10,770.00 | 10,560.00 | 10,760.00 | 10,760.00 | 0.19% | 17,575 |
| Mar 26, 2026 | 10,910.00 | 10,920.00 | 10,740.00 | 10,740.00 | 10,740.00 | -1.56% | 14,197 |
| Mar 25, 2026 | 10,850.00 | 10,930.00 | 10,800.00 | 10,910.00 | 10,910.00 | 1.02% | 17,287 |
| Mar 24, 2026 | 10,910.00 | 10,910.00 | 10,660.00 | 10,800.00 | 10,800.00 | 0.93% | 23,200 |
| Mar 23, 2026 | 10,830.00 | 10,830.00 | 10,590.00 | 10,700.00 | 10,700.00 | -1.56% | 45,235 |
| Mar 20, 2026 | 10,950.00 | 10,950.00 | 10,770.00 | 10,870.00 | 10,870.00 | -0.09% | 41,932 |
| Mar 19, 2026 | 10,930.00 | 10,930.00 | 10,770.00 | 10,880.00 | 10,880.00 | -1.09% | 34,949 |
| Mar 18, 2026 | 11,180.00 | 11,180.00 | 10,950.00 | 11,000.00 | 11,000.00 | -0.18% | 49,746 |
| Mar 17, 2026 | 11,130.00 | 11,150.00 | 10,920.00 | 11,020.00 | 11,020.00 | - | 52,634 |
| Mar 16, 2026 | 11,230.00 | 11,290.00 | 10,920.00 | 11,020.00 | 11,020.00 | -1.34% | 58,467 |
| Mar 13, 2026 | 10,920.00 | 11,300.00 | 10,880.00 | 11,170.00 | 11,170.00 | -0.18% | 40,746 |
| Mar 12, 2026 | 11,140.00 | 11,310.00 | 11,070.00 | 11,190.00 | 11,190.00 | -0.62% | 66,732 |
| Mar 11, 2026 | 10,550.00 | 11,980.00 | 10,430.00 | 11,260.00 | 11,260.00 | 9.32% | 388,653 |
| Mar 10, 2026 | 10,450.00 | 10,450.00 | 10,240.00 | 10,300.00 | 10,300.00 | 0.19% | 31,429 |
| Mar 9, 2026 | 10,310.00 | 10,430.00 | 10,120.00 | 10,280.00 | 10,280.00 | -3.02% | 32,887 |