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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 24, 2025	10,580	10,470	10,470	10,610	10,440	20,823
October 23, 2025	10,610	10,550	10,550	10,650	10,490	30,249
October 22, 2025	10,450	10,610	10,610	10,640	10,450	21,434
October 21, 2025	10,500	10,540	10,540	10,650	10,440	80,280
October 20, 2025	10,430	10,520	10,520	10,520	10,280	57,178
October 17, 2025	10,250	10,430	10,430	10,430	10,150	73,104
October 16, 2025	10,430	10,270	10,270	10,440	10,230	41,546
October 15, 2025	10,120	10,200	10,200	10,300	10,120	15,935
October 14, 2025	10,010	10,190	10,190	10,240	10,010	36,668
October 13, 2025	10,000	10,010	10,010	10,090	9,940	28,645
October 10, 2025	10,260	10,110	10,110	10,380	10,080	57,135
October 02, 2025	10,040	10,250	10,250	10,250	10,040	51,993
October 01, 2025	10,040	10,120	10,120	10,150	10,000	33,174
September 30, 2025	10,120	10,080	10,080	10,270	10,020	21,997
September 29, 2025	10,050	10,180	10,180	10,180	10,020	31,563
September 26, 2025	10,020	10,050	10,050	10,140	9,970	42,072
September 25, 2025	10,100	10,050	10,050	10,130	10,050	29,414
September 24, 2025	10,210	10,170	10,170	10,280	10,120	27,076
September 23, 2025	10,280	10,280	10,280	10,280	10,160	33,026
September 22, 2025	10,260	10,270	10,270	10,330	10,170	59,397
September 19, 2025	10,250	10,260	10,260	10,400	10,150	63,327
September 18, 2025	10,520	10,250	10,250	10,520	10,210	53,350
September 17, 2025	10,600	10,460	10,460	10,640	10,420	34,552
September 16, 2025	10,680	10,670	10,670	10,730	10,510	85,840
September 15, 2025	10,610	10,650	10,650	10,740	10,560	44,480
September 12, 2025	10,630	10,680	10,680	10,700	10,560	27,572
September 11, 2025	10,620	10,630	10,630	10,650	10,520	28,389
September 10, 2025	10,470	10,620	10,620	10,640	10,420	33,213
September 09, 2025	10,420	10,470	10,470	10,470	10,380	23,204
September 08, 2025	10,460	10,420	10,420	10,540	10,360	34,923

Motonic Corporation (009680.KS) KSC