Motonic Corporation (KRX:009680)
South Korea
· Delayed Price · Currency is KRW 10,280
-320 (-3.02%)
Mar 9, 2026, 3:30 PM KST
Motonic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10,310.00 | 10,430.00 | 10,120.00 | 10,280.00 | 10,280.00 | -3.02% | 32,887 |
| Mar 6, 2026 | 10,640.00 | 10,720.00 | 10,300.00 | 10,600.00 | 10,600.00 | -0.47% | 28,404 |
| Mar 5, 2026 | 10,370.00 | 10,650.00 | 10,310.00 | 10,650.00 | 10,650.00 | 6.82% | 36,100 |
| Mar 4, 2026 | 10,650.00 | 10,700.00 | 9,880.00 | 9,970.00 | 9,970.00 | -7.26% | 102,523 |
| Mar 3, 2026 | 10,970.00 | 11,140.00 | 10,750.00 | 10,750.00 | 10,750.00 | -4.19% | 55,418 |
| Feb 27, 2026 | 11,220.00 | 11,270.00 | 11,000.00 | 11,220.00 | 11,220.00 | 0.09% | 75,938 |
| Feb 26, 2026 | 11,530.00 | 11,610.00 | 11,120.00 | 11,210.00 | 11,210.00 | -2.01% | 56,378 |
| Feb 25, 2026 | 11,250.00 | 11,500.00 | 11,210.00 | 11,440.00 | 11,440.00 | 1.87% | 62,151 |
| Feb 24, 2026 | 11,420.00 | 11,420.00 | 11,050.00 | 11,230.00 | 11,230.00 | -1.92% | 78,999 |
| Feb 23, 2026 | 11,590.00 | 11,590.00 | 11,140.00 | 11,450.00 | 11,450.00 | 2.78% | 86,915 |
| Feb 20, 2026 | 11,190.00 | 11,190.00 | 10,930.00 | 11,140.00 | 11,140.00 | -0.45% | 51,062 |
| Feb 19, 2026 | 11,110.00 | 11,190.00 | 10,920.00 | 11,190.00 | 11,190.00 | 3.04% | 49,083 |
| Feb 13, 2026 | 10,870.00 | 10,970.00 | 10,810.00 | 10,860.00 | 10,860.00 | -0.09% | 47,501 |
| Feb 12, 2026 | 10,630.00 | 10,930.00 | 10,610.00 | 10,870.00 | 10,870.00 | 2.55% | 66,608 |
| Feb 11, 2026 | 10,490.00 | 10,660.00 | 10,460.00 | 10,600.00 | 10,600.00 | 1.24% | 27,810 |
| Feb 10, 2026 | 10,440.00 | 10,490.00 | 10,360.00 | 10,470.00 | 10,470.00 | 0.77% | 38,427 |
| Feb 9, 2026 | 10,290.00 | 10,400.00 | 10,280.00 | 10,390.00 | 10,390.00 | 0.97% | 26,420 |
| Feb 6, 2026 | 10,300.00 | 10,320.00 | 10,030.00 | 10,290.00 | 10,290.00 | -0.87% | 38,441 |
| Feb 5, 2026 | 10,420.00 | 10,500.00 | 10,330.00 | 10,380.00 | 10,380.00 | -0.38% | 23,014 |
| Feb 4, 2026 | 10,370.00 | 10,520.00 | 10,300.00 | 10,420.00 | 10,420.00 | 1.56% | 55,735 |
| Feb 3, 2026 | 10,460.00 | 10,570.00 | 10,250.00 | 10,260.00 | 10,260.00 | -1.91% | 64,100 |
| Feb 2, 2026 | 10,300.00 | 10,590.00 | 10,200.00 | 10,460.00 | 10,460.00 | 1.06% | 79,457 |
| Jan 30, 2026 | 10,240.00 | 10,380.00 | 10,160.00 | 10,350.00 | 10,350.00 | 0.98% | 47,210 |
| Jan 29, 2026 | 10,320.00 | 10,320.00 | 10,090.00 | 10,250.00 | 10,250.00 | - | 32,598 |
| Jan 28, 2026 | 10,200.00 | 10,260.00 | 10,060.00 | 10,250.00 | 10,250.00 | 1.18% | 33,227 |
| Jan 27, 2026 | 10,240.00 | 10,240.00 | 10,020.00 | 10,130.00 | 10,130.00 | -1.36% | 41,639 |
| Jan 26, 2026 | 10,310.00 | 10,330.00 | 10,220.00 | 10,270.00 | 10,270.00 | 0.49% | 18,424 |
| Jan 23, 2026 | 10,290.00 | 10,340.00 | 10,200.00 | 10,220.00 | 10,220.00 | 0.29% | 29,726 |
| Jan 22, 2026 | 10,220.00 | 10,400.00 | 10,190.00 | 10,190.00 | 10,190.00 | -0.39% | 32,812 |
| Jan 21, 2026 | 10,190.00 | 10,300.00 | 10,100.00 | 10,230.00 | 10,230.00 | -0.39% | 33,756 |
| Jan 20, 2026 | 10,180.00 | 10,340.00 | 10,080.00 | 10,270.00 | 10,270.00 | 0.88% | 26,846 |
| Jan 19, 2026 | 10,140.00 | 10,230.00 | 10,100.00 | 10,180.00 | 10,180.00 | 0.49% | 21,237 |
| Jan 16, 2026 | 10,170.00 | 10,340.00 | 10,130.00 | 10,130.00 | 10,130.00 | -0.49% | 31,120 |
| Jan 15, 2026 | 10,290.00 | 10,300.00 | 10,040.00 | 10,180.00 | 10,180.00 | -0.10% | 21,490 |
| Jan 14, 2026 | 10,100.00 | 10,250.00 | 10,010.00 | 10,190.00 | 10,190.00 | 0.99% | 32,362 |
| Jan 13, 2026 | 10,060.00 | 10,100.00 | 9,930.00 | 10,090.00 | 10,090.00 | 1.71% | 19,372 |
| Jan 12, 2026 | 9,900.00 | 10,020.00 | 9,890.00 | 9,920.00 | 9,920.00 | -0.40% | 13,266 |
| Jan 9, 2026 | 10,080.00 | 10,080.00 | 9,850.00 | 9,960.00 | 9,960.00 | -0.10% | 21,036 |
| Jan 8, 2026 | 10,100.00 | 10,100.00 | 9,860.00 | 9,970.00 | 9,970.00 | -1.38% | 51,856 |
| Jan 7, 2026 | 10,090.00 | 10,190.00 | 10,090.00 | 10,110.00 | 10,110.00 | 0.20% | 26,843 |
| Jan 6, 2026 | 10,150.00 | 10,170.00 | 10,070.00 | 10,090.00 | 10,090.00 | - | 20,979 |
| Jan 5, 2026 | 10,200.00 | 10,200.00 | 10,060.00 | 10,090.00 | 10,090.00 | -0.10% | 27,143 |
| Jan 2, 2026 | 10,400.00 | 10,510.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.88% | 45,497 |
| Dec 30, 2025 | 10,580.00 | 10,580.00 | 10,390.00 | 10,400.00 | 10,400.00 | -1.70% | 44,507 |
| Dec 29, 2025 | 11,140.00 | 11,190.00 | 10,530.00 | 10,580.00 | 10,580.00 | -7.19% | 78,872 |
| Dec 26, 2025 | 11,650.00 | 11,650.00 | 11,320.00 | 11,400.00 | 10,800.00 | -2.15% | 99,581 |
| Dec 24, 2025 | 11,470.00 | 11,780.00 | 11,460.00 | 11,650.00 | 11,036.84 | 0.78% | 113,922 |
| Dec 23, 2025 | 11,620.00 | 11,640.00 | 11,460.00 | 11,560.00 | 10,951.58 | -0.52% | 37,489 |
| Dec 22, 2025 | 11,450.00 | 11,740.00 | 11,380.00 | 11,620.00 | 11,008.42 | 1.04% | 75,708 |
| Dec 19, 2025 | 11,400.00 | 11,500.00 | 11,220.00 | 11,500.00 | 10,894.74 | 1.86% | 28,669 |
| Dec 18, 2025 | 11,420.00 | 11,420.00 | 11,210.00 | 11,290.00 | 10,695.79 | -1.14% | 23,056 |
| Dec 17, 2025 | 11,400.00 | 11,450.00 | 11,230.00 | 11,420.00 | 10,818.95 | -0.17% | 36,266 |
| Dec 16, 2025 | 11,520.00 | 11,520.00 | 11,240.00 | 11,440.00 | 10,837.89 | -0.09% | 68,023 |
| Dec 15, 2025 | 11,440.00 | 11,560.00 | 11,380.00 | 11,450.00 | 10,847.37 | - | 77,754 |
| Dec 12, 2025 | 11,390.00 | 11,470.00 | 11,350.00 | 11,450.00 | 10,847.37 | 0.62% | 42,568 |
| Dec 11, 2025 | 11,380.00 | 11,450.00 | 11,290.00 | 11,380.00 | 10,781.05 | - | 32,318 |
| Dec 10, 2025 | 11,450.00 | 11,470.00 | 11,280.00 | 11,380.00 | 10,781.05 | -0.61% | 34,430 |
| Dec 9, 2025 | 11,390.00 | 11,450.00 | 11,310.00 | 11,450.00 | 10,847.37 | 0.53% | 65,747 |
| Dec 8, 2025 | 11,430.00 | 11,490.00 | 11,290.00 | 11,390.00 | 10,790.53 | -0.35% | 25,422 |
| Dec 5, 2025 | 11,240.00 | 11,430.00 | 11,180.00 | 11,430.00 | 10,828.42 | 1.69% | 36,413 |
| Dec 4, 2025 | 11,400.00 | 11,430.00 | 11,160.00 | 11,240.00 | 10,648.42 | -1.40% | 22,112 |
| Dec 3, 2025 | 11,380.00 | 11,410.00 | 11,280.00 | 11,400.00 | 10,800.00 | 0.18% | 23,264 |
| Dec 2, 2025 | 11,070.00 | 11,400.00 | 11,000.00 | 11,380.00 | 10,781.05 | 2.80% | 65,549 |
| Dec 1, 2025 | 10,830.00 | 11,100.00 | 10,810.00 | 11,070.00 | 10,487.37 | 2.22% | 31,559 |
| Nov 28, 2025 | 10,740.00 | 10,860.00 | 10,730.00 | 10,830.00 | 10,260.00 | 0.56% | 18,977 |
| Nov 27, 2025 | 10,720.00 | 10,900.00 | 10,680.00 | 10,770.00 | 10,203.16 | 0.47% | 20,453 |
| Nov 26, 2025 | 10,530.00 | 10,720.00 | 10,430.00 | 10,720.00 | 10,155.79 | 2.29% | 30,482 |
| Nov 25, 2025 | 10,480.00 | 10,550.00 | 10,390.00 | 10,480.00 | 9,928.42 | 0.10% | 35,598 |
| Nov 24, 2025 | 10,480.00 | 10,480.00 | 10,380.00 | 10,470.00 | 9,918.95 | -0.10% | 12,290 |
| Nov 21, 2025 | 10,530.00 | 10,590.00 | 10,350.00 | 10,480.00 | 9,928.42 | -1.04% | 32,269 |
| Nov 20, 2025 | 10,570.00 | 10,690.00 | 10,570.00 | 10,590.00 | 10,032.63 | - | 54,597 |
| Nov 19, 2025 | 10,570.00 | 10,640.00 | 10,500.00 | 10,590.00 | 10,032.63 | -0.09% | 35,523 |
| Nov 18, 2025 | 10,750.00 | 10,760.00 | 10,560.00 | 10,600.00 | 10,042.11 | -1.40% | 62,117 |
| Nov 17, 2025 | 10,870.00 | 10,900.00 | 10,710.00 | 10,750.00 | 10,184.21 | -1.10% | 27,993 |
| Nov 14, 2025 | 10,760.00 | 10,880.00 | 10,720.00 | 10,870.00 | 10,297.89 | 0.09% | 36,024 |
| Nov 13, 2025 | 11,040.00 | 11,050.00 | 10,840.00 | 10,860.00 | 10,288.42 | -1.63% | 32,803 |
| Nov 12, 2025 | 10,920.00 | 11,070.00 | 10,800.00 | 11,040.00 | 10,458.95 | 1.19% | 66,154 |
| Nov 11, 2025 | 10,950.00 | 10,970.00 | 10,770.00 | 10,910.00 | 10,335.79 | - | 35,992 |
| Nov 10, 2025 | 10,480.00 | 11,000.00 | 10,390.00 | 10,910.00 | 10,335.79 | 4.10% | 114,363 |
| Nov 7, 2025 | 10,360.00 | 10,510.00 | 10,330.00 | 10,480.00 | 9,928.42 | -0.19% | 21,816 |
| Nov 6, 2025 | 10,200.00 | 10,530.00 | 10,160.00 | 10,500.00 | 9,947.37 | 2.94% | 35,824 |
| Nov 5, 2025 | 10,340.00 | 10,340.00 | 10,090.00 | 10,200.00 | 9,663.16 | -1.45% | 49,154 |
| Nov 4, 2025 | 10,380.00 | 10,380.00 | 10,260.00 | 10,350.00 | 9,805.26 | -0.19% | 25,841 |
| Nov 3, 2025 | 10,590.00 | 10,650.00 | 10,310.00 | 10,370.00 | 9,824.21 | -2.08% | 75,952 |
| Oct 31, 2025 | 10,530.00 | 10,590.00 | 10,420.00 | 10,590.00 | 10,032.63 | 0.67% | 29,050 |
| Oct 30, 2025 | 10,740.00 | 10,740.00 | 10,450.00 | 10,520.00 | 9,966.32 | -0.09% | 41,192 |
| Oct 29, 2025 | 10,520.00 | 10,580.00 | 10,410.00 | 10,530.00 | 9,975.79 | 0.19% | 26,924 |
| Oct 28, 2025 | 10,510.00 | 10,520.00 | 10,390.00 | 10,510.00 | 9,956.84 | - | 14,418 |
| Oct 27, 2025 | 10,450.00 | 10,520.00 | 10,340.00 | 10,510.00 | 9,956.84 | 0.38% | 62,981 |
| Oct 24, 2025 | 10,580.00 | 10,610.00 | 10,440.00 | 10,470.00 | 9,918.95 | -0.95% | 20,824 |
| Oct 23, 2025 | 10,610.00 | 10,650.00 | 10,490.00 | 10,570.00 | 10,013.68 | -0.38% | 31,602 |
| Oct 22, 2025 | 10,450.00 | 10,640.00 | 10,450.00 | 10,610.00 | 10,051.58 | 0.66% | 21,137 |
| Oct 21, 2025 | 10,500.00 | 10,650.00 | 10,440.00 | 10,540.00 | 9,985.26 | 0.19% | 80,360 |
| Oct 20, 2025 | 10,430.00 | 10,520.00 | 10,280.00 | 10,520.00 | 9,966.32 | 0.86% | 57,178 |
| Oct 17, 2025 | 10,250.00 | 10,430.00 | 10,150.00 | 10,430.00 | 9,881.05 | 1.56% | 74,820 |
| Oct 16, 2025 | 10,430.00 | 10,440.00 | 10,230.00 | 10,270.00 | 9,729.47 | 0.69% | 41,546 |
| Oct 15, 2025 | 10,120.00 | 10,300.00 | 10,120.00 | 10,200.00 | 9,663.16 | 0.10% | 15,768 |
| Oct 14, 2025 | 10,010.00 | 10,240.00 | 10,010.00 | 10,190.00 | 9,653.68 | 1.80% | 36,668 |
| Oct 13, 2025 | 10,000.00 | 10,090.00 | 9,940.00 | 10,010.00 | 9,483.16 | -0.99% | 28,645 |
| Oct 10, 2025 | 10,260.00 | 10,380.00 | 10,080.00 | 10,110.00 | 9,577.89 | -1.37% | 57,135 |