Motonic Corporation (KRX:009680)
South Korea · Delayed Price · Currency is KRW 10,050
-20 (-0.20%)
Oct 30, 2026, 3:30 PM KST
Motonic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10,060.00 | 10,170.00 | 9,910.00 | 10,050.00 | 10,050.00 | -0.20% | 30,235 |
| Oct 29, 2026 | 10,000.00 | 10,090.00 | 9,980.00 | 10,070.00 | 10,070.00 | 0.70% | 4,797 |
| Oct 28, 2026 | 10,130.00 | 10,130.00 | 9,980.00 | 10,000.00 | 10,000.00 | 0.10% | 8,949 |
| Oct 27, 2026 | 10,030.00 | 10,050.00 | 9,930.00 | 9,990.00 | 9,990.00 | -0.30% | 32,349 |
| Oct 26, 2026 | 9,990.00 | 10,020.00 | 9,900.00 | 10,020.00 | 10,020.00 | 0.30% | 7,616 |
| Oct 23, 2026 | 10,020.00 | 10,040.00 | 9,910.00 | 9,990.00 | 9,990.00 | -0.50% | 20,544 |
| Oct 22, 2026 | 10,130.00 | 10,130.00 | 10,020.00 | 10,040.00 | 10,040.00 | 0.10% | 8,360 |
| Oct 21, 2026 | 10,130.00 | 10,160.00 | 10,030.00 | 10,030.00 | 10,030.00 | -0.40% | 8,523 |
| Oct 20, 2026 | 10,170.00 | 10,190.00 | 10,040.00 | 10,070.00 | 10,070.00 | -1.18% | 15,806 |
| Oct 19, 2026 | 10,080.00 | 10,190.00 | 9,980.00 | 10,190.00 | 10,190.00 | 0.99% | 8,376 |
| Oct 16, 2026 | 10,110.00 | 10,110.00 | 9,990.00 | 10,090.00 | 10,090.00 | 2.02% | 10,934 |
| Oct 15, 2026 | 10,020.00 | 10,020.00 | 9,800.00 | 9,890.00 | 9,890.00 | -0.80% | 14,378 |
| Oct 14, 2026 | 10,000.00 | 10,140.00 | 9,950.00 | 9,970.00 | 9,970.00 | -0.10% | 5,952 |
| Oct 13, 2026 | 9,990.00 | 10,020.00 | 9,830.00 | 9,980.00 | 9,980.00 | -0.10% | 19,964 |
| Oct 12, 2026 | 10,030.00 | 10,070.00 | 9,900.00 | 9,990.00 | 9,990.00 | -0.40% | 21,207 |
| Oct 8, 2026 | 10,050.00 | 10,060.00 | 10,000.00 | 10,030.00 | 10,030.00 | 0.20% | 7,508 |
| Oct 7, 2026 | 10,070.00 | 10,100.00 | 9,960.00 | 10,010.00 | 10,010.00 | -0.50% | 5,149 |
| Oct 6, 2026 | 10,010.00 | 10,080.00 | 9,980.00 | 10,060.00 | 10,060.00 | 0.30% | 14,125 |
| Oct 2, 2026 | 10,050.00 | 10,090.00 | 10,030.00 | 10,030.00 | 10,030.00 | - | 8,208 |
| Oct 1, 2026 | 10,190.00 | 10,190.00 | 10,000.00 | 10,030.00 | 10,030.00 | -0.59% | 20,012 |
| Sep 30, 2026 | 10,120.00 | 10,200.00 | 10,060.00 | 10,090.00 | 10,090.00 | -0.49% | 10,352 |
| Sep 29, 2026 | 10,140.00 | 10,180.00 | 10,050.00 | 10,140.00 | 10,140.00 | - | 10,919 |
| Sep 28, 2026 | 10,120.00 | 10,220.00 | 10,060.00 | 10,140.00 | 10,140.00 | -0.69% | 14,175 |
| Sep 23, 2026 | 10,150.00 | 10,210.00 | 10,070.00 | 10,210.00 | 10,210.00 | 0.49% | 7,059 |
| Sep 22, 2026 | 10,150.00 | 10,190.00 | 10,080.00 | 10,160.00 | 10,160.00 | 0.20% | 12,268 |
| Sep 21, 2026 | 10,190.00 | 10,250.00 | 10,090.00 | 10,140.00 | 10,140.00 | -0.88% | 9,101 |
| Sep 18, 2026 | 10,260.00 | 10,300.00 | 10,170.00 | 10,230.00 | 10,230.00 | -0.49% | 10,370 |
| Sep 17, 2026 | 10,190.00 | 10,280.00 | 10,110.00 | 10,280.00 | 10,280.00 | 0.69% | 9,647 |
| Sep 16, 2026 | 10,270.00 | 10,270.00 | 10,080.00 | 10,210.00 | 10,210.00 | -0.78% | 16,459 |
| 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 |