Skip to main content
MOT Co.,Ltd. (KOSDAQ:413390)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,060.00
+110.00 (1.58%)
At close: Dec 5, 2025

MOT Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,940.007,060.006,880.007,060.007,060.001.58%44,676
Dec 4, 20257,000.007,160.006,940.006,950.006,950.00-2.25%68,419
Dec 3, 20256,900.007,150.006,880.007,110.007,110.002.16%98,292
Dec 2, 20256,860.006,960.006,750.006,960.006,960.001.46%43,630
Dec 1, 20256,920.007,100.006,860.006,860.006,860.00-56,437
Nov 28, 20256,680.006,900.006,650.006,860.006,860.002.69%68,270
Nov 27, 20256,710.006,750.006,600.006,680.006,680.000.15%43,130
Nov 26, 20256,400.006,670.006,400.006,670.006,670.004.38%54,484
Nov 25, 20256,460.006,600.006,380.006,390.006,390.00-0.62%51,064
Nov 24, 20256,650.006,670.006,430.006,430.006,430.00-3.31%84,021
Nov 21, 20256,580.006,790.006,580.006,650.006,650.00-2.78%85,725
Nov 20, 20256,720.006,940.006,720.006,840.006,840.001.79%63,306
Nov 19, 20256,870.007,030.006,650.006,720.006,720.00-2.18%103,291
Nov 18, 20257,220.007,300.006,820.006,870.006,870.00-4.98%171,380
Nov 17, 20257,350.007,540.007,220.007,230.007,230.00-0.41%89,727
Nov 14, 20257,460.007,580.007,220.007,260.007,260.00-6.20%133,598
Nov 13, 20257,530.007,760.007,420.007,740.007,740.002.79%187,967
Nov 12, 20257,500.007,600.007,380.007,530.007,530.000.53%96,355
Nov 11, 20257,520.007,780.007,350.007,490.007,490.000.40%181,265
Nov 10, 20257,250.007,520.007,170.007,460.007,460.003.32%99,764
Nov 7, 20257,320.007,400.007,100.007,220.007,220.00-3.86%198,520
Nov 6, 20257,610.008,000.007,460.007,510.007,510.000.67%316,145
Nov 5, 20257,710.007,710.007,120.007,460.007,460.00-4.48%347,761
Nov 4, 20258,010.008,630.007,800.007,810.007,810.002.23%1,897,728
Nov 3, 20257,590.007,710.007,480.007,640.007,640.000.13%411,769
Oct 31, 20257,710.007,770.007,550.007,630.007,630.00-1.04%285,565
Oct 30, 20258,130.008,330.007,710.007,710.007,710.00-5.28%635,797
Oct 29, 20258,280.008,450.007,940.008,140.008,140.00-1.69%1,163,165
Oct 28, 20257,520.009,210.007,260.008,280.008,280.0010.70%13,375,820
Oct 27, 20257,670.007,730.007,360.007,480.007,480.00-1.19%517,445
Oct 24, 20257,020.008,280.006,960.007,570.007,570.009.87%4,217,029
Oct 23, 20257,080.007,120.006,870.006,890.006,890.00-3.50%80,598
Oct 22, 20256,880.007,140.006,840.007,140.007,140.003.78%85,946
Oct 21, 20256,970.007,190.006,850.006,880.006,880.00-1.71%142,201
Oct 20, 20257,100.007,100.006,820.007,000.007,000.00-1.41%130,664
Oct 17, 20257,240.007,400.007,100.007,100.007,100.00-0.98%381,904
Oct 16, 20256,860.007,320.006,750.007,170.007,170.003.91%233,347
Oct 15, 20256,980.007,100.006,830.006,900.006,900.00-1.00%38,202
Oct 14, 20256,770.007,000.006,660.006,970.006,970.003.41%147,055
Oct 13, 20256,410.006,950.006,350.006,740.006,740.003.22%127,451
Oct 10, 20256,570.006,590.006,410.006,530.006,530.00-0.61%64,282
Oct 2, 20256,500.006,740.006,500.006,570.006,570.001.08%36,399
Oct 1, 20256,380.006,580.006,380.006,500.006,500.001.25%31,619
Sep 30, 20256,570.006,650.006,420.006,420.006,420.00-3.02%38,603
Sep 29, 20256,610.006,740.006,600.006,620.006,620.000.15%31,347
Sep 26, 20256,810.006,830.006,560.006,610.006,610.00-3.92%79,168
Sep 25, 20256,890.006,990.006,690.006,880.006,880.00-0.43%45,184
Sep 24, 20256,970.007,010.006,830.006,910.006,910.00-0.86%38,571
Sep 23, 20256,990.007,000.006,930.006,970.006,970.00-0.29%34,612
Sep 22, 20257,030.007,040.006,920.006,990.006,990.00-0.57%55,960
Sep 19, 20257,060.007,060.006,950.007,030.007,030.00-0.42%28,842
Sep 18, 20256,900.007,060.006,820.007,060.007,060.002.77%58,436
Sep 17, 20256,970.007,000.006,860.006,870.006,870.00-1.43%56,645
Sep 16, 20257,010.007,090.006,950.006,970.006,970.00-0.57%33,757
Sep 15, 20257,010.007,130.006,880.007,010.007,010.000.86%63,118
Sep 12, 20256,970.007,270.006,920.006,950.006,950.00-0.29%106,908
Sep 11, 20257,010.007,070.006,940.006,970.006,970.00-0.57%37,306
Sep 10, 20256,970.007,290.006,920.007,010.007,010.001.01%105,049
Sep 9, 20256,890.007,000.006,810.006,940.006,940.00-0.14%42,489
Sep 8, 20257,010.007,050.006,910.006,950.006,950.000.14%29,825
Sep 5, 20256,860.006,970.006,850.006,940.006,940.001.31%30,061
Sep 4, 20256,950.006,950.006,800.006,850.006,850.001.03%43,924
Sep 3, 20256,740.006,930.006,740.006,780.006,780.00-0.15%64,318
Sep 2, 20256,700.007,450.006,610.006,790.006,790.001.04%486,617
Sep 1, 20256,860.006,860.006,720.006,720.006,720.00-2.18%44,832
Aug 29, 20256,850.006,920.006,710.006,870.006,870.000.73%24,475
Aug 28, 20256,700.006,820.006,700.006,820.006,820.000.89%27,518
Aug 27, 20256,860.006,950.006,760.006,760.006,760.00-1.46%30,013
Aug 26, 20256,750.006,950.006,680.006,860.006,860.000.88%63,205
Aug 25, 20256,670.006,860.006,670.006,800.006,800.001.04%28,794
Aug 22, 20256,730.006,810.006,690.006,730.006,730.00-28,726
Aug 21, 20256,820.006,860.006,690.006,730.006,730.000.15%36,245
Aug 20, 20256,920.006,920.006,280.006,720.006,720.00-3.72%122,315
Aug 19, 20257,100.007,140.006,960.006,980.006,980.00-1.27%53,828
Aug 18, 20257,360.007,360.007,060.007,070.007,070.00-4.07%65,979
Aug 14, 20257,280.007,470.007,280.007,370.007,370.001.24%69,830
Aug 13, 20257,470.007,470.007,260.007,280.007,280.00-0.95%43,946
Aug 12, 20257,520.007,620.007,340.007,350.007,350.00-2.78%69,320
Aug 11, 20257,400.007,590.007,380.007,560.007,560.002.16%106,216
Aug 8, 20257,540.007,590.007,400.007,400.007,400.00-0.27%83,072
Aug 7, 20257,460.007,530.007,330.007,420.007,420.00-0.54%87,202
Aug 6, 20257,350.007,660.007,260.007,460.007,460.001.36%200,086
Aug 5, 20256,910.007,530.006,910.007,360.007,360.006.20%388,905
Aug 4, 20256,860.007,000.006,760.006,930.006,930.001.91%45,472
Aug 1, 20257,230.007,230.006,790.006,800.006,800.00-6.21%186,617
Jul 31, 20257,380.007,640.007,190.007,250.007,250.00-1.63%88,450
Jul 30, 20257,140.007,670.007,090.007,370.007,370.004.24%400,336
Jul 29, 20257,100.007,200.006,990.007,070.007,070.00-0.98%109,861
Jul 28, 20257,280.007,540.007,120.007,140.007,140.00-1.79%212,058
Jul 25, 20257,450.007,820.007,270.007,270.007,270.00-2.42%345,297
Jul 24, 20257,240.008,740.007,200.007,450.007,450.002.90%2,519,081
Jul 23, 20257,230.007,240.007,030.007,240.007,240.000.70%47,464
Jul 22, 20257,350.007,470.007,170.007,190.007,190.00-2.04%84,148
Jul 21, 20257,210.007,470.007,110.007,340.007,340.001.24%123,281
Jul 18, 20257,060.007,440.007,060.007,250.007,250.002.69%209,676
Jul 17, 20257,040.007,110.006,990.007,060.007,060.00-0.56%44,059
Jul 16, 20257,050.007,160.007,020.007,100.007,100.00-1.53%50,103
Jul 15, 20257,070.007,210.007,020.007,210.007,210.001.41%61,206
Jul 14, 20257,100.007,155.006,980.007,110.007,110.000.71%105,498
Jul 11, 20257,010.007,680.006,980.007,060.007,060.000.71%502,205