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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	10,610	10,550	10,550	10,610	10,470	29,188
September 04, 2025	10,690	10,620	10,620	10,690	10,470	43,380
September 03, 2025	10,570	10,690	10,690	10,740	10,520	67,070
September 02, 2025	10,510	10,550	10,550	10,560	10,360	58,191
September 01, 2025	10,300	10,420	10,420	10,650	10,300	95,777
August 29, 2025	10,350	10,310	10,310	10,390	10,210	27,395
August 28, 2025	10,000	10,340	10,340	10,440	9,950	118,466
August 27, 2025	9,900	10,010	10,010	10,030	9,880	25,650
August 26, 2025	9,900	9,900	9,900	10,010	9,820	25,641
August 25, 2025	9,880	9,900	9,900	9,980	9,870	19,139
August 22, 2025	9,930	9,920	9,920	10,000	9,800	26,898
August 21, 2025	9,760	9,850	9,850	9,960	9,730	21,036
August 20, 2025	9,940	9,760	9,760	9,940	9,590	74,318
August 19, 2025	9,890	9,940	9,940	9,960	9,780	42,084
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

Motonic Corporation (009680.KS) KSC