MOT Co.,Ltd. (KOSDAQ:413390)
South Korea
· Delayed Price · Currency is KRW 7,660.00
-610.00 (-7.38%)
At close: Mar 9, 2026
MOT Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,820.00 | 8,100.00 | 7,450.00 | 7,660.00 | 7,660.00 | -7.38% | 89,762 |
| Mar 6, 2026 | 8,260.00 | 8,480.00 | 7,860.00 | 8,270.00 | 8,270.00 | 0.12% | 75,377 |
| Mar 5, 2026 | 7,540.00 | 8,320.00 | 7,540.00 | 8,260.00 | 8,260.00 | 12.84% | 119,241 |
| Mar 4, 2026 | 8,120.00 | 8,390.00 | 7,140.00 | 7,320.00 | 7,320.00 | -13.88% | 361,046 |
| Mar 3, 2026 | 8,700.00 | 9,050.00 | 8,500.00 | 8,500.00 | 8,500.00 | -5.45% | 180,809 |
| Feb 27, 2026 | 9,000.00 | 9,210.00 | 8,910.00 | 8,990.00 | 8,990.00 | -1.64% | 140,627 |
| Feb 26, 2026 | 9,390.00 | 9,580.00 | 9,090.00 | 9,140.00 | 9,140.00 | -1.93% | 206,723 |
| Feb 25, 2026 | 9,370.00 | 9,580.00 | 9,290.00 | 9,320.00 | 9,320.00 | -0.43% | 193,522 |
| Feb 24, 2026 | 9,160.00 | 9,430.00 | 9,090.00 | 9,360.00 | 9,360.00 | 3.88% | 344,096 |
| Feb 23, 2026 | 9,200.00 | 9,390.00 | 8,960.00 | 9,010.00 | 9,010.00 | -1.21% | 163,195 |
| Feb 20, 2026 | 9,250.00 | 9,380.00 | 9,090.00 | 9,120.00 | 9,120.00 | -2.46% | 105,598 |
| Feb 19, 2026 | 8,910.00 | 9,450.00 | 8,770.00 | 9,350.00 | 9,350.00 | 5.53% | 197,522 |
| Feb 13, 2026 | 9,030.00 | 9,030.00 | 8,820.00 | 8,860.00 | 8,860.00 | -2.42% | 101,084 |
| Feb 12, 2026 | 9,240.00 | 9,280.00 | 9,000.00 | 9,080.00 | 9,080.00 | -1.73% | 110,422 |
| Feb 11, 2026 | 9,390.00 | 9,410.00 | 9,120.00 | 9,240.00 | 9,240.00 | -1.39% | 123,480 |
| Feb 10, 2026 | 9,650.00 | 9,880.00 | 9,370.00 | 9,370.00 | 9,370.00 | -1.16% | 127,851 |
| Feb 9, 2026 | 9,450.00 | 9,680.00 | 9,350.00 | 9,480.00 | 9,480.00 | 3.61% | 121,421 |
| Feb 6, 2026 | 8,970.00 | 9,320.00 | 8,680.00 | 9,150.00 | 9,150.00 | -3.17% | 203,553 |
| Feb 5, 2026 | 10,050.00 | 10,240.00 | 9,450.00 | 9,450.00 | 9,450.00 | -6.06% | 338,583 |
| Feb 4, 2026 | 9,930.00 | 10,330.00 | 9,650.00 | 10,060.00 | 10,060.00 | 1.31% | 362,473 |
| Feb 3, 2026 | 9,650.00 | 10,050.00 | 9,310.00 | 9,930.00 | 9,930.00 | 6.66% | 330,983 |
| Feb 2, 2026 | 9,890.00 | 10,250.00 | 9,300.00 | 9,310.00 | 9,310.00 | -6.81% | 357,707 |
| Jan 30, 2026 | 10,160.00 | 10,400.00 | 9,620.00 | 9,990.00 | 9,990.00 | -1.28% | 447,981 |
| Jan 29, 2026 | 10,650.00 | 10,680.00 | 9,700.00 | 10,120.00 | 10,120.00 | -3.98% | 684,689 |
| Jan 28, 2026 | 10,570.00 | 11,660.00 | 10,170.00 | 10,540.00 | 10,540.00 | 4.88% | 3,218,202 |
| Jan 27, 2026 | 9,740.00 | 10,290.00 | 9,420.00 | 10,050.00 | 10,050.00 | 0.50% | 780,692 |
| Jan 26, 2026 | 10,010.00 | 10,470.00 | 9,800.00 | 10,000.00 | 10,000.00 | 4.17% | 1,087,788 |
| Jan 23, 2026 | 10,610.00 | 10,860.00 | 9,510.00 | 9,600.00 | 9,600.00 | -8.13% | 1,458,301 |
| Jan 22, 2026 | 9,370.00 | 11,480.00 | 9,100.00 | 10,450.00 | 10,450.00 | 15.60% | 6,861,922 |
| Jan 21, 2026 | 8,360.00 | 9,340.00 | 8,330.00 | 9,040.00 | 9,040.00 | 4.27% | 1,549,110 |
| Jan 20, 2026 | 8,850.00 | 9,550.00 | 8,600.00 | 8,670.00 | 8,670.00 | -1.25% | 1,954,012 |
| Jan 19, 2026 | 7,990.00 | 9,730.00 | 7,830.00 | 8,780.00 | 8,780.00 | 13.29% | 7,017,920 |
| Jan 16, 2026 | 7,910.00 | 7,930.00 | 7,580.00 | 7,750.00 | 7,750.00 | -1.90% | 223,737 |
| Jan 15, 2026 | 7,990.00 | 8,260.00 | 7,500.00 | 7,900.00 | 7,900.00 | 3.40% | 672,696 |
| Jan 14, 2026 | 7,580.00 | 7,730.00 | 7,370.00 | 7,640.00 | 7,640.00 | 0.53% | 145,075 |
| Jan 13, 2026 | 7,310.00 | 7,650.00 | 7,130.00 | 7,600.00 | 7,600.00 | 3.40% | 212,813 |
| Jan 12, 2026 | 7,170.00 | 7,390.00 | 7,090.00 | 7,350.00 | 7,350.00 | 2.51% | 128,994 |
| Jan 9, 2026 | 7,260.00 | 7,340.00 | 7,090.00 | 7,170.00 | 7,170.00 | -1.24% | 111,255 |
| Jan 8, 2026 | 7,460.00 | 7,460.00 | 7,130.00 | 7,260.00 | 7,260.00 | -1.76% | 128,574 |
| Jan 7, 2026 | 7,740.00 | 7,740.00 | 7,190.00 | 7,390.00 | 7,390.00 | -4.40% | 347,194 |
| Jan 6, 2026 | 7,840.00 | 7,880.00 | 7,590.00 | 7,730.00 | 7,730.00 | 0.39% | 366,025 |
| Jan 5, 2026 | 6,890.00 | 8,110.00 | 6,870.00 | 7,700.00 | 7,700.00 | 12.41% | 1,952,018 |
| Jan 2, 2026 | 7,110.00 | 7,110.00 | 6,710.00 | 6,850.00 | 6,850.00 | -3.66% | 120,541 |
| Dec 30, 2025 | 7,430.00 | 7,470.00 | 7,100.00 | 7,110.00 | 7,110.00 | -4.95% | 148,279 |
| Dec 29, 2025 | 6,590.00 | 7,580.00 | 6,550.00 | 7,480.00 | 7,480.00 | 14.37% | 584,984 |
| Dec 26, 2025 | 6,660.00 | 6,800.00 | 6,530.00 | 6,540.00 | 6,440.00 | -1.80% | 71,072 |
| Dec 24, 2025 | 6,810.00 | 6,810.00 | 6,620.00 | 6,660.00 | 6,558.17 | -1.19% | 29,931 |
| Dec 23, 2025 | 6,950.00 | 6,950.00 | 6,720.00 | 6,740.00 | 6,636.94 | -3.02% | 64,307 |
| Dec 22, 2025 | 6,770.00 | 7,010.00 | 6,770.00 | 6,950.00 | 6,843.73 | 2.66% | 53,047 |
| Dec 19, 2025 | 6,660.00 | 6,850.00 | 6,570.00 | 6,770.00 | 6,666.48 | 1.96% | 35,804 |
| Dec 18, 2025 | 6,670.00 | 6,800.00 | 6,520.00 | 6,640.00 | 6,538.47 | -2.35% | 43,425 |
| Dec 17, 2025 | 6,870.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,696.02 | -1.59% | 35,506 |
| Dec 16, 2025 | 7,120.00 | 7,120.00 | 6,910.00 | 6,910.00 | 6,804.34 | -2.95% | 67,873 |
| Dec 15, 2025 | 7,090.00 | 7,160.00 | 6,970.00 | 7,120.00 | 7,011.13 | - | 50,793 |
| Dec 12, 2025 | 7,160.00 | 7,160.00 | 7,020.00 | 7,120.00 | 7,011.13 | 0.42% | 48,752 |
| Dec 11, 2025 | 7,030.00 | 7,160.00 | 7,000.00 | 7,090.00 | 6,981.59 | 0.57% | 42,152 |
| Dec 10, 2025 | 7,420.00 | 7,420.00 | 7,050.00 | 7,050.00 | 6,942.20 | -0.28% | 110,559 |
| Dec 9, 2025 | 7,110.00 | 7,200.00 | 6,980.00 | 7,070.00 | 6,961.90 | -1.12% | 85,238 |
| Dec 8, 2025 | 7,070.00 | 7,210.00 | 7,010.00 | 7,150.00 | 7,040.67 | 1.27% | 72,776 |
| Dec 5, 2025 | 6,940.00 | 7,060.00 | 6,880.00 | 7,060.00 | 6,952.05 | 1.58% | 44,794 |
| Dec 4, 2025 | 7,000.00 | 7,160.00 | 6,940.00 | 6,950.00 | 6,843.73 | -2.25% | 68,419 |
| Dec 3, 2025 | 6,900.00 | 7,150.00 | 6,880.00 | 7,110.00 | 7,001.28 | 2.16% | 98,354 |
| Dec 2, 2025 | 6,860.00 | 6,960.00 | 6,750.00 | 6,960.00 | 6,853.58 | 1.46% | 43,712 |
| Dec 1, 2025 | 6,920.00 | 7,100.00 | 6,860.00 | 6,860.00 | 6,755.11 | - | 56,437 |
| Nov 28, 2025 | 6,680.00 | 6,900.00 | 6,650.00 | 6,860.00 | 6,755.11 | 2.69% | 68,270 |
| Nov 27, 2025 | 6,710.00 | 6,750.00 | 6,600.00 | 6,680.00 | 6,577.86 | 0.15% | 43,289 |
| Nov 26, 2025 | 6,400.00 | 6,670.00 | 6,400.00 | 6,670.00 | 6,568.01 | 4.38% | 54,484 |
| Nov 25, 2025 | 6,460.00 | 6,600.00 | 6,380.00 | 6,390.00 | 6,292.29 | -0.62% | 51,064 |
| Nov 24, 2025 | 6,650.00 | 6,670.00 | 6,430.00 | 6,430.00 | 6,331.68 | -3.31% | 84,021 |
| Nov 21, 2025 | 6,580.00 | 6,790.00 | 6,580.00 | 6,650.00 | 6,548.32 | -2.78% | 86,381 |
| Nov 20, 2025 | 6,720.00 | 6,940.00 | 6,720.00 | 6,840.00 | 6,735.41 | 1.79% | 63,316 |
| Nov 19, 2025 | 6,870.00 | 7,030.00 | 6,650.00 | 6,720.00 | 6,617.25 | -2.18% | 103,291 |
| Nov 18, 2025 | 7,220.00 | 7,300.00 | 6,820.00 | 6,870.00 | 6,764.95 | -4.98% | 171,380 |
| Nov 17, 2025 | 7,350.00 | 7,540.00 | 7,220.00 | 7,230.00 | 7,119.45 | -0.41% | 89,727 |
| Nov 14, 2025 | 7,460.00 | 7,580.00 | 7,220.00 | 7,260.00 | 7,148.99 | -6.20% | 133,598 |
| Nov 13, 2025 | 7,530.00 | 7,760.00 | 7,420.00 | 7,740.00 | 7,621.65 | 2.79% | 187,967 |
| Nov 12, 2025 | 7,500.00 | 7,600.00 | 7,380.00 | 7,530.00 | 7,414.86 | 0.53% | 96,355 |
| Nov 11, 2025 | 7,520.00 | 7,780.00 | 7,350.00 | 7,490.00 | 7,375.47 | 0.40% | 181,265 |
| Nov 10, 2025 | 7,250.00 | 7,520.00 | 7,170.00 | 7,460.00 | 7,345.93 | 3.32% | 99,764 |
| Nov 7, 2025 | 7,320.00 | 7,400.00 | 7,100.00 | 7,220.00 | 7,109.60 | -3.86% | 198,520 |
| Nov 6, 2025 | 7,610.00 | 8,000.00 | 7,460.00 | 7,510.00 | 7,395.17 | 0.67% | 316,145 |
| Nov 5, 2025 | 7,710.00 | 7,710.00 | 7,120.00 | 7,460.00 | 7,345.93 | -4.48% | 347,761 |
| Nov 4, 2025 | 8,010.00 | 8,630.00 | 7,800.00 | 7,810.00 | 7,690.58 | 2.23% | 1,897,728 |
| Nov 3, 2025 | 7,590.00 | 7,710.00 | 7,480.00 | 7,640.00 | 7,523.18 | 0.13% | 411,769 |
| Oct 31, 2025 | 7,710.00 | 7,770.00 | 7,550.00 | 7,630.00 | 7,513.33 | -1.04% | 285,565 |
| Oct 30, 2025 | 8,130.00 | 8,330.00 | 7,710.00 | 7,710.00 | 7,592.11 | -5.28% | 635,797 |
| Oct 29, 2025 | 8,280.00 | 8,450.00 | 7,940.00 | 8,140.00 | 8,015.54 | -1.69% | 1,163,165 |
| Oct 28, 2025 | 7,520.00 | 9,210.00 | 7,260.00 | 8,280.00 | 8,153.39 | 10.70% | 13,375,820 |
| Oct 27, 2025 | 7,670.00 | 7,730.00 | 7,360.00 | 7,480.00 | 7,365.63 | -1.19% | 517,445 |
| Oct 24, 2025 | 7,020.00 | 8,280.00 | 6,960.00 | 7,570.00 | 7,454.25 | 9.87% | 4,217,029 |
| Oct 23, 2025 | 7,080.00 | 7,120.00 | 6,870.00 | 6,890.00 | 6,784.65 | -3.50% | 80,598 |
| Oct 22, 2025 | 6,880.00 | 7,140.00 | 6,840.00 | 7,140.00 | 7,030.83 | 3.78% | 85,946 |
| Oct 21, 2025 | 6,970.00 | 7,190.00 | 6,850.00 | 6,880.00 | 6,774.80 | -1.71% | 142,201 |
| Oct 20, 2025 | 7,100.00 | 7,100.00 | 6,820.00 | 7,000.00 | 6,892.97 | -1.41% | 130,664 |
| Oct 17, 2025 | 7,240.00 | 7,400.00 | 7,100.00 | 7,100.00 | 6,991.44 | -0.98% | 381,904 |
| Oct 16, 2025 | 6,860.00 | 7,320.00 | 6,750.00 | 7,170.00 | 7,060.37 | 3.91% | 233,347 |
| Oct 15, 2025 | 6,980.00 | 7,100.00 | 6,830.00 | 6,900.00 | 6,794.50 | -1.00% | 38,202 |
| Oct 14, 2025 | 6,770.00 | 7,000.00 | 6,660.00 | 6,970.00 | 6,863.43 | 3.41% | 147,055 |
| Oct 13, 2025 | 6,410.00 | 6,950.00 | 6,350.00 | 6,740.00 | 6,636.94 | 3.22% | 127,451 |
| Oct 10, 2025 | 6,570.00 | 6,590.00 | 6,410.00 | 6,530.00 | 6,430.15 | -0.61% | 64,282 |