Motonic Corporation (KRX:009680)
South Korea
· Delayed Price · Currency is KRW 11,430
+190 (1.69%)
At close: Dec 5, 2025
Motonic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,240.00 | 11,330.00 | 11,180.00 | 11,310.00 | - | 0.62% | 9,287 |
| Dec 4, 2025 | 11,400.00 | 11,430.00 | 11,160.00 | 11,240.00 | 11,240.00 | -1.40% | 22,112 |
| Dec 3, 2025 | 11,380.00 | 11,410.00 | 11,280.00 | 11,400.00 | 11,400.00 | 0.18% | 23,264 |
| Dec 2, 2025 | 11,070.00 | 11,400.00 | 11,000.00 | 11,380.00 | 11,380.00 | 2.80% | 65,545 |
| Dec 1, 2025 | 10,830.00 | 11,100.00 | 10,810.00 | 11,070.00 | 11,070.00 | 2.22% | 31,318 |
| Nov 28, 2025 | 10,740.00 | 10,860.00 | 10,730.00 | 10,830.00 | 10,830.00 | 0.56% | 18,977 |
| Nov 27, 2025 | 10,720.00 | 10,900.00 | 10,680.00 | 10,770.00 | 10,770.00 | 0.47% | 20,349 |
| Nov 26, 2025 | 10,530.00 | 10,720.00 | 10,430.00 | 10,720.00 | 10,720.00 | 2.29% | 30,282 |
| Nov 25, 2025 | 10,480.00 | 10,550.00 | 10,390.00 | 10,480.00 | 10,480.00 | 0.10% | 35,464 |
| Nov 24, 2025 | 10,480.00 | 10,480.00 | 10,380.00 | 10,470.00 | 10,470.00 | -0.10% | 12,188 |
| Nov 21, 2025 | 10,530.00 | 10,590.00 | 10,350.00 | 10,480.00 | 10,480.00 | -1.04% | 32,269 |
| Nov 20, 2025 | 10,570.00 | 10,690.00 | 10,570.00 | 10,590.00 | 10,590.00 | - | 54,597 |
| Nov 19, 2025 | 10,570.00 | 10,640.00 | 10,500.00 | 10,590.00 | 10,590.00 | -0.09% | 35,523 |
| Nov 18, 2025 | 10,750.00 | 10,760.00 | 10,560.00 | 10,600.00 | 10,600.00 | -1.40% | 62,117 |
| Nov 17, 2025 | 10,870.00 | 10,900.00 | 10,710.00 | 10,750.00 | 10,750.00 | -1.10% | 27,993 |
| Nov 14, 2025 | 10,760.00 | 10,880.00 | 10,720.00 | 10,870.00 | 10,870.00 | 0.09% | 36,024 |
| Nov 13, 2025 | 11,040.00 | 11,050.00 | 10,840.00 | 10,860.00 | 10,860.00 | -1.63% | 32,803 |
| Nov 12, 2025 | 10,920.00 | 11,070.00 | 10,800.00 | 11,040.00 | 11,040.00 | 1.19% | 66,154 |
| Nov 11, 2025 | 10,950.00 | 10,970.00 | 10,770.00 | 10,910.00 | 10,910.00 | - | 35,992 |
| Nov 10, 2025 | 10,480.00 | 11,000.00 | 10,390.00 | 10,910.00 | 10,910.00 | 4.10% | 114,363 |
| Nov 7, 2025 | 10,360.00 | 10,510.00 | 10,330.00 | 10,480.00 | 10,480.00 | -0.19% | 21,816 |
| Nov 6, 2025 | 10,200.00 | 10,530.00 | 10,160.00 | 10,500.00 | 10,500.00 | 2.94% | 35,824 |
| Nov 5, 2025 | 10,340.00 | 10,340.00 | 10,090.00 | 10,200.00 | 10,200.00 | -1.45% | 49,154 |
| Nov 4, 2025 | 10,380.00 | 10,380.00 | 10,260.00 | 10,350.00 | 10,350.00 | -0.19% | 25,841 |
| Nov 3, 2025 | 10,590.00 | 10,650.00 | 10,310.00 | 10,370.00 | 10,370.00 | -2.08% | 75,952 |
| Oct 31, 2025 | 10,530.00 | 10,590.00 | 10,420.00 | 10,590.00 | 10,590.00 | 0.67% | 29,050 |
| Oct 30, 2025 | 10,740.00 | 10,740.00 | 10,450.00 | 10,520.00 | 10,520.00 | -0.09% | 41,192 |
| Oct 29, 2025 | 10,520.00 | 10,580.00 | 10,410.00 | 10,530.00 | 10,530.00 | 0.19% | 26,924 |
| Oct 28, 2025 | 10,510.00 | 10,520.00 | 10,390.00 | 10,510.00 | 10,510.00 | - | 14,418 |
| Oct 27, 2025 | 10,450.00 | 10,520.00 | 10,340.00 | 10,510.00 | 10,510.00 | 0.38% | 62,981 |
| Oct 24, 2025 | 10,580.00 | 10,610.00 | 10,440.00 | 10,470.00 | 10,470.00 | -0.95% | 20,824 |
| Oct 23, 2025 | 10,610.00 | 10,650.00 | 10,490.00 | 10,570.00 | 10,570.00 | -0.38% | 31,602 |
| Oct 22, 2025 | 10,450.00 | 10,640.00 | 10,450.00 | 10,610.00 | 10,610.00 | 0.66% | 21,137 |
| Oct 21, 2025 | 10,500.00 | 10,650.00 | 10,440.00 | 10,540.00 | 10,540.00 | 0.19% | 80,360 |
| Oct 20, 2025 | 10,430.00 | 10,520.00 | 10,280.00 | 10,520.00 | 10,520.00 | 0.86% | 57,178 |
| Oct 17, 2025 | 10,250.00 | 10,430.00 | 10,150.00 | 10,430.00 | 10,430.00 | 1.56% | 74,820 |
| Oct 16, 2025 | 10,430.00 | 10,440.00 | 10,230.00 | 10,270.00 | 10,270.00 | 0.69% | 41,546 |
| Oct 15, 2025 | 10,120.00 | 10,300.00 | 10,120.00 | 10,200.00 | 10,200.00 | 0.10% | 15,768 |
| Oct 14, 2025 | 10,010.00 | 10,240.00 | 10,010.00 | 10,190.00 | 10,190.00 | 1.80% | 36,668 |
| Oct 13, 2025 | 10,000.00 | 10,090.00 | 9,940.00 | 10,010.00 | 10,010.00 | -0.99% | 28,645 |
| Oct 10, 2025 | 10,260.00 | 10,380.00 | 10,080.00 | 10,110.00 | 10,110.00 | -1.37% | 57,135 |
| Oct 2, 2025 | 10,040.00 | 10,250.00 | 10,040.00 | 10,250.00 | 10,250.00 | 1.28% | 52,001 |
| Oct 1, 2025 | 10,040.00 | 10,150.00 | 10,000.00 | 10,120.00 | 10,120.00 | 0.40% | 32,729 |
| Sep 30, 2025 | 10,120.00 | 10,270.00 | 10,020.00 | 10,080.00 | 10,080.00 | -0.98% | 20,865 |
| Sep 29, 2025 | 10,050.00 | 10,180.00 | 10,020.00 | 10,180.00 | 10,180.00 | 1.29% | 31,624 |
| Sep 26, 2025 | 10,020.00 | 10,140.00 | 9,970.00 | 10,050.00 | 10,050.00 | - | 42,072 |
| Sep 25, 2025 | 10,100.00 | 10,130.00 | 10,050.00 | 10,050.00 | 10,050.00 | -1.18% | 29,414 |
| Sep 24, 2025 | 10,210.00 | 10,280.00 | 10,120.00 | 10,170.00 | 10,170.00 | -1.07% | 27,076 |
| Sep 23, 2025 | 10,280.00 | 10,280.00 | 10,160.00 | 10,280.00 | 10,280.00 | 0.10% | 31,242 |
| Sep 22, 2025 | 10,260.00 | 10,330.00 | 10,170.00 | 10,270.00 | 10,270.00 | 0.10% | 59,243 |
| Sep 19, 2025 | 10,250.00 | 10,400.00 | 10,150.00 | 10,260.00 | 10,260.00 | 0.10% | 63,327 |
| Sep 18, 2025 | 10,520.00 | 10,520.00 | 10,210.00 | 10,250.00 | 10,250.00 | -2.01% | 53,466 |
| Sep 17, 2025 | 10,600.00 | 10,640.00 | 10,420.00 | 10,460.00 | 10,460.00 | -1.97% | 34,552 |
| Sep 16, 2025 | 10,680.00 | 10,730.00 | 10,510.00 | 10,670.00 | 10,670.00 | 0.19% | 85,840 |
| Sep 15, 2025 | 10,610.00 | 10,740.00 | 10,560.00 | 10,650.00 | 10,650.00 | -0.28% | 43,071 |
| Sep 12, 2025 | 10,630.00 | 10,700.00 | 10,560.00 | 10,680.00 | 10,680.00 | 0.47% | 27,572 |
| Sep 11, 2025 | 10,620.00 | 10,650.00 | 10,520.00 | 10,630.00 | 10,630.00 | 0.09% | 28,389 |
| Sep 10, 2025 | 10,470.00 | 10,640.00 | 10,420.00 | 10,620.00 | 10,620.00 | 1.43% | 33,213 |
| Sep 9, 2025 | 10,420.00 | 10,470.00 | 10,380.00 | 10,470.00 | 10,470.00 | 0.48% | 23,204 |
| Sep 8, 2025 | 10,460.00 | 10,540.00 | 10,360.00 | 10,420.00 | 10,420.00 | -1.23% | 33,779 |
| Sep 5, 2025 | 10,610.00 | 10,610.00 | 10,470.00 | 10,550.00 | 10,550.00 | -0.66% | 29,188 |
| Sep 4, 2025 | 10,690.00 | 10,690.00 | 10,470.00 | 10,620.00 | 10,620.00 | -0.65% | 43,380 |
| Sep 3, 2025 | 10,570.00 | 10,740.00 | 10,520.00 | 10,690.00 | 10,690.00 | 1.33% | 67,070 |
| Sep 2, 2025 | 10,510.00 | 10,560.00 | 10,360.00 | 10,550.00 | 10,550.00 | 1.25% | 57,324 |
| Sep 1, 2025 | 10,300.00 | 10,650.00 | 10,300.00 | 10,420.00 | 10,420.00 | 1.07% | 95,777 |
| Aug 29, 2025 | 10,350.00 | 10,390.00 | 10,210.00 | 10,310.00 | 10,310.00 | -0.29% | 25,277 |
| Aug 28, 2025 | 10,000.00 | 10,440.00 | 9,950.00 | 10,340.00 | 10,340.00 | 3.30% | 118,466 |
| Aug 27, 2025 | 9,900.00 | 10,030.00 | 9,880.00 | 10,010.00 | 10,010.00 | 1.11% | 25,438 |
| Aug 26, 2025 | 9,900.00 | 10,010.00 | 9,820.00 | 9,900.00 | 9,900.00 | - | 25,646 |
| Aug 25, 2025 | 9,880.00 | 9,980.00 | 9,870.00 | 9,900.00 | 9,900.00 | -0.20% | 18,189 |
| Aug 22, 2025 | 9,930.00 | 10,000.00 | 9,800.00 | 9,920.00 | 9,920.00 | 0.71% | 25,350 |
| Aug 21, 2025 | 9,760.00 | 9,960.00 | 9,730.00 | 9,850.00 | 9,850.00 | 0.92% | 21,036 |
| Aug 20, 2025 | 9,940.00 | 9,940.00 | 9,590.00 | 9,760.00 | 9,760.00 | -1.81% | 74,318 |
| Aug 19, 2025 | 9,890.00 | 9,960.00 | 9,780.00 | 9,940.00 | 9,940.00 | -0.60% | 40,654 |
| Aug 18, 2025 | 10,180.00 | 10,180.00 | 9,810.00 | 10,000.00 | 10,000.00 | -1.48% | 66,446 |
| Aug 14, 2025 | 10,250.00 | 10,360.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.98% | 54,974 |
| Aug 13, 2025 | 10,290.00 | 10,330.00 | 10,170.00 | 10,250.00 | 10,250.00 | 0.10% | 26,064 |
| Aug 12, 2025 | 10,270.00 | 10,390.00 | 10,190.00 | 10,240.00 | 10,240.00 | -0.29% | 39,221 |
| Aug 11, 2025 | 10,390.00 | 10,390.00 | 10,160.00 | 10,270.00 | 10,270.00 | -1.15% | 46,453 |
| Aug 8, 2025 | 10,560.00 | 10,560.00 | 10,350.00 | 10,390.00 | 10,390.00 | -1.61% | 22,177 |
| Aug 7, 2025 | 10,650.00 | 10,650.00 | 10,510.00 | 10,560.00 | 10,560.00 | -0.47% | 38,543 |
| Aug 6, 2025 | 10,500.00 | 10,620.00 | 10,400.00 | 10,610.00 | 10,610.00 | 1.43% | 22,592 |
| Aug 5, 2025 | 10,310.00 | 10,640.00 | 10,210.00 | 10,460.00 | 10,460.00 | 1.55% | 32,326 |
| Aug 4, 2025 | 10,210.00 | 10,370.00 | 10,050.00 | 10,300.00 | 10,300.00 | 0.98% | 32,829 |
| Aug 1, 2025 | 10,480.00 | 10,480.00 | 10,110.00 | 10,200.00 | 10,200.00 | -2.67% | 65,916 |
| Jul 31, 2025 | 10,600.00 | 10,600.00 | 10,320.00 | 10,480.00 | 10,480.00 | -0.38% | 39,984 |
| Jul 30, 2025 | 10,450.00 | 10,520.00 | 10,360.00 | 10,520.00 | 10,520.00 | 0.86% | 24,486 |
| Jul 29, 2025 | 10,420.00 | 10,450.00 | 10,260.00 | 10,430.00 | 10,430.00 | 0.10% | 29,271 |
| Jul 28, 2025 | 10,580.00 | 10,650.00 | 10,220.00 | 10,420.00 | 10,420.00 | -1.42% | 75,560 |
| Jul 25, 2025 | 10,640.00 | 10,640.00 | 10,470.00 | 10,570.00 | 10,570.00 | -0.28% | 35,309 |
| Jul 24, 2025 | 10,940.00 | 10,980.00 | 10,500.00 | 10,600.00 | 10,600.00 | -3.11% | 118,162 |
| Jul 23, 2025 | 10,800.00 | 11,080.00 | 10,710.00 | 10,940.00 | 10,940.00 | 1.58% | 86,186 |
| Jul 22, 2025 | 10,860.00 | 11,000.00 | 10,670.00 | 10,770.00 | 10,770.00 | -0.09% | 65,920 |
| Jul 21, 2025 | 10,840.00 | 10,890.00 | 10,750.00 | 10,780.00 | 10,780.00 | -0.65% | 46,540 |
| Jul 18, 2025 | 11,070.00 | 11,120.00 | 10,790.00 | 10,850.00 | 10,850.00 | -2.25% | 57,972 |
| Jul 17, 2025 | 11,230.00 | 11,230.00 | 10,900.00 | 11,100.00 | 11,100.00 | -0.54% | 82,564 |
| Jul 16, 2025 | 11,250.00 | 11,290.00 | 11,100.00 | 11,160.00 | 11,160.00 | -0.80% | 62,350 |
| Jul 15, 2025 | 11,620.00 | 11,620.00 | 11,190.00 | 11,250.00 | 11,250.00 | -3.18% | 113,427 |
| Jul 14, 2025 | 11,340.00 | 11,740.00 | 11,290.00 | 11,620.00 | 11,620.00 | 2.47% | 183,924 |
| Jul 11, 2025 | 11,270.00 | 11,470.00 | 11,110.00 | 11,340.00 | 11,340.00 | 1.34% | 166,743 |