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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10,180	10,000	10,000	10,180	9,810	67,922
August 14, 2025	10,250	10,150	10,150	10,360	10,100	54,974
August 13, 2025	10,290	10,250	10,250	10,330	10,170	26,064
August 12, 2025	10,270	10,240	10,240	10,390	10,190	39,903
August 11, 2025	10,390	10,270	10,270	10,390	10,160	46,453
August 08, 2025	10,560	10,390	10,390	10,560	10,350	22,177
August 07, 2025	10,650	10,560	10,560	10,650	10,510	38,543
August 06, 2025	10,500	10,610	10,610	10,620	10,400	22,957
August 05, 2025	10,310	10,460	10,460	10,640	10,210	32,326
August 04, 2025	10,210	10,300	10,300	10,370	10,050	32,829
August 01, 2025	10,480	10,200	10,200	10,480	10,110	67,681
July 31, 2025	10,600	10,480	10,480	10,600	10,320	39,984
July 30, 2025	10,450	10,520	10,520	10,520	10,360	24,486
July 29, 2025	10,420	10,430	10,430	10,450	10,260	29,271
July 28, 2025	10,580	10,420	10,420	10,650	10,220	76,527
July 25, 2025	10,640	10,570	10,570	10,640	10,470	35,929
July 24, 2025	10,940	10,600	10,600	10,980	10,500	118,162
July 23, 2025	10,800	10,940	10,940	11,080	10,710	87,718
July 22, 2025	10,860	10,770	10,770	11,000	10,670	65,920
July 21, 2025	10,840	10,780	10,780	10,890	10,750	46,540
July 18, 2025	11,070	10,850	10,850	11,120	10,790	57,972
July 17, 2025	11,230	11,100	11,100	11,230	10,900	85,250
July 16, 2025	11,250	11,160	11,160	11,290	11,100	62,350
July 15, 2025	11,620	11,250	11,250	11,620	11,190	116,188
July 14, 2025	11,340	11,620	11,620	11,740	11,290	183,924
July 11, 2025	11,270	11,340	11,340	11,470	11,110	166,743
July 10, 2025	11,240	11,190	11,190	11,300	11,120	129,767
July 09, 2025	10,580	11,260	11,260	11,370	10,580	647,570
July 08, 2025	10,250	10,530	10,530	10,530	10,180	38,537
July 07, 2025	10,250	10,250	10,250	10,270	10,140	36,267
July 04, 2025	10,380	10,220	10,220	10,450	10,210	44,654
July 03, 2025	10,500	10,460	10,460	10,500	10,370	38,789
July 02, 2025	10,470	10,440	10,440	10,470	10,260	68,854
July 01, 2025	10,280	10,490	10,490	10,610	10,230	97,768
June 30, 2025	10,160	10,280	10,280	10,310	10,160	34,789
June 27, 2025	10,260	10,220	10,220	10,320	10,110	48,851
June 26, 2025	10,490	10,260	10,260	10,490	10,230	49,797
June 25, 2025	10,540	10,460	10,460	10,540	10,360	59,470
June 24, 2025	10,250	10,460	10,460	10,460	10,250	122,127
June 23, 2025	10,200	10,140	10,140	10,280	10,080	61,749
June 20, 2025	10,380	10,290	10,290	10,390	10,200	97,031
June 19, 2025	10,600	10,390	10,390	10,600	10,300	69,547
June 18, 2025	10,550	10,590	10,590	10,610	10,510	42,903
June 17, 2025	10,750	10,650	10,650	10,800	10,460	74,238
June 16, 2025	10,500	10,750	10,750	10,750	10,420	111,986
June 13, 2025	10,850	10,600	10,600	10,890	10,420	128,186
June 12, 2025	10,980	10,850	10,850	11,000	10,760	115,862
June 11, 2025	10,740	10,980	10,980	10,990	10,740	131,763
June 10, 2025	11,400	10,720	10,720	11,400	10,700	299,086
June 09, 2025	10,850	10,920	10,920	11,100	10,780	148,373
June 05, 2025	10,550	10,640	10,640	10,780	10,540	63,117
June 04, 2025	10,380	10,670	10,670	10,690	10,380	82,108
June 02, 2025	10,460	10,370	10,370	10,520	10,240	52,317
May 30, 2025	10,450	10,460	10,460	10,510	10,360	38,024
May 29, 2025	10,360	10,400	10,400	10,430	10,220	40,370
May 28, 2025	10,350	10,300	10,300	10,350	10,140	61,380
May 27, 2025	10,290	10,290	10,290	10,400	10,260	58,318
May 26, 2025	10,100	10,290	10,290	10,440	10,100	78,348
May 23, 2025	10,000	10,080	10,080	10,160	10,000	54,694
May 22, 2025	10,140	10,040	10,040	10,230	10,010	63,326

Motonic Corporation (009680.KS) KSC