Motonic Corporation - 009680.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	10,190	10,230	10,230	10,300	10,100	33,756
January 20, 2026	10,180	10,270	10,270	10,340	10,080	28,190
January 19, 2026	10,140	10,180	10,180	10,230	10,100	21,237
January 16, 2026	10,170	10,130	10,130	10,340	10,130	31,120
January 15, 2026	10,290	10,180	10,180	10,300	10,040	21,696
January 14, 2026	10,100	10,190	10,190	10,250	10,010	32,362
January 13, 2026	10,060	10,090	10,090	10,100	9,930	19,372
January 12, 2026	9,900	9,920	9,920	10,020	9,890	13,266
January 09, 2026	10,080	9,960	9,960	10,080	9,850	21,036
January 08, 2026	10,100	9,970	9,970	10,100	9,860	51,976
January 07, 2026	10,090	10,150	10,150	10,190	10,090	25,436
January 06, 2026	10,150	10,090	10,090	10,170	10,070	19,491
January 05, 2026	10,200	10,090	10,090	10,200	10,060	27,143
January 02, 2026	10,400	10,100	10,100	10,510	10,100	46,560
December 30, 2025	10,580	10,400	10,400	10,580	10,390	46,319
December 29, 2025	11,140	10,580	10,580	11,190	10,530	84,885
December 26, 2025	11,650	11,400	11,400	11,650	11,320	97,864
December 24, 2025	11,470	11,650	11,650	11,780	11,460	113,899
December 23, 2025	11,620	11,560	11,560	11,640	11,460	37,469
December 22, 2025	11,450	11,620	11,620	11,740	11,380	77,368
December 19, 2025	11,400	11,500	11,500	11,500	11,220	28,669
December 18, 2025	11,420	11,290	11,290	11,420	11,210	23,056
December 17, 2025	11,400	11,420	11,420	11,450	11,230	36,266
December 16, 2025	11,520	11,440	11,440	11,520	11,240	71,173
December 15, 2025	11,440	11,450	11,450	11,560	11,380	77,754
December 12, 2025	11,390	11,450	11,450	11,470	11,350	44,348
December 11, 2025	11,380	11,380	11,380	11,450	11,290	32,317
December 10, 2025	11,450	11,380	11,380	11,470	11,280	36,421
December 09, 2025	11,390	11,450	11,450	11,450	11,310	66,843
December 08, 2025	11,430	11,390	11,390	11,490	11,290	25,422
December 05, 2025	11,240	11,430	11,430	11,430	11,180	36,341
December 04, 2025	11,400	11,240	11,240	11,430	11,160	22,111
December 03, 2025	11,380	11,400	11,400	11,410	11,280	21,891
December 02, 2025	11,070	11,380	11,380	11,400	11,000	65,545
December 01, 2025	10,830	11,070	11,070	11,100	10,810	31,559
November 28, 2025	10,740	10,830	10,830	10,860	10,730	20,376
November 27, 2025	10,720	10,770	10,770	10,900	10,680	19,955
November 26, 2025	10,530	10,720	10,720	10,720	10,430	30,282
November 25, 2025	10,480	10,480	10,480	10,550	10,390	35,514
November 24, 2025	10,480	10,470	10,470	10,480	10,380	12,290
November 21, 2025	10,530	10,480	10,480	10,590	10,350	33,663
November 20, 2025	10,570	10,590	10,590	10,690	10,570	55,972
November 19, 2025	10,570	10,590	10,590	10,640	10,500	36,721
November 18, 2025	10,750	10,600	10,600	10,760	10,560	62,655
November 17, 2025	10,870	10,750	10,750	10,900	10,710	27,993
November 14, 2025	10,760	10,870	10,870	10,880	10,720	36,024
November 13, 2025	11,040	10,850	10,850	11,050	10,840	28,093
November 12, 2025	10,920	11,040	11,040	11,070	10,800	66,790
November 11, 2025	10,950	10,910	10,910	10,970	10,770	37,446
November 10, 2025	10,480	10,910	10,910	11,000	10,390	115,937
November 07, 2025	10,360	10,480	10,480	10,510	10,330	22,703
November 06, 2025	10,200	10,490	10,490	10,530	10,160	34,587
November 05, 2025	10,340	10,200	10,200	10,340	10,090	49,520
November 04, 2025	10,380	10,350	10,350	10,380	10,260	25,841
November 03, 2025	10,590	10,370	10,370	10,650	10,310	75,952
October 31, 2025	10,530	10,590	10,590	10,590	10,420	29,906
October 30, 2025	10,740	10,520	10,520	10,740	10,450	40,791
October 29, 2025	10,520	10,530	10,530	10,580	10,410	27,566
October 28, 2025	10,510	10,510	10,510	10,520	10,390	14,418
October 27, 2025	10,450	10,510	10,510	10,520	10,340	63,829

Motonic Corporation (009680.KS) KSC