SNT Motiv Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	47,500.00	47,500.00	46,300.00	47,150.00	19,433.52	59,242
2022-01-11	46,550.00	47,550.00	46,300.00	46,300.00	19,083.18	51,506
2022-01-10	47,700.00	48,150.00	46,850.00	47,100.00	19,412.91	50,778
2022-01-07	47,300.00	48,150.00	46,700.00	47,700.00	19,660.21	68,976
2022-01-06	46,100.00	47,800.00	45,800.00	47,200.00	19,454.12	97,080
2022-01-05	48,050.00	49,350.00	47,000.00	47,000.00	19,371.69	174,420
2022-01-04	48,400.00	48,450.00	47,500.00	48,000.00	19,783.86	78,082
2022-01-03	94,500.00	96,800.00	94,100.00	96,600.00	39,815.01	37,809
2021-12-30	48,400.00	48,400.00	46,900.00	47,050.00	19,392.30	131,836
2021-12-29	48,700.00	49,300.00	48,300.00	48,400.00	19,948.72	91,848
2021-12-28	48,450.00	49,400.00	48,300.00	49,200.00	19,866.29	168,564
2021-12-27	48,800.00	49,200.00	47,950.00	48,400.00	19,543.26	248,608
2021-12-26	94,700.00	94,700.00	94,700.00	94,700.00	38,238.57	0
2021-12-24	44,650.00	47,650.00	44,650.00	47,350.00	19,119.28	178,162
2021-12-23	44,100.00	44,700.00	44,100.00	44,600.00	18,008.87	87,478
2021-12-22	43,900.00	44,700.00	43,900.00	44,300.00	17,887.73	77,602
2021-12-21	44,100.00	44,700.00	43,550.00	44,100.00	17,806.98	96,374
2021-12-20	46,250.00	46,250.00	43,750.00	44,050.00	17,786.79	211,182
2021-12-17	45,900.00	46,150.00	45,700.00	46,150.00	18,634.74	60,438
2021-12-16	46,500.00	47,300.00	45,900.00	46,250.00	18,675.12	51,474
2021-12-15	46,100.00	47,500.00	45,950.00	45,950.00	18,553.98	65,956
2021-12-14	46,700.00	47,100.00	46,200.00	46,400.00	18,735.69	58,104
2021-12-13	46,250.00	48,400.00	45,950.00	46,800.00	18,897.20	122,840
2021-12-10	46,600.00	46,600.00	45,600.00	45,900.00	18,533.79	58,930
2021-12-09	46,600.00	46,850.00	45,950.00	46,600.00	18,816.44	79,760
2021-12-08	47,150.00	47,800.00	45,800.00	45,850.00	18,513.60	96,280
2021-12-07	47,050.00	47,250.00	45,900.00	46,800.00	18,897.20	108,068
2021-12-06	44,000.00	46,600.00	43,550.00	46,600.00	18,816.44	168,120
2021-12-05	87,900.00	87,900.00	87,900.00	87,900.00	35,492.82	0
2021-12-03	43,800.00	44,200.00	43,350.00	43,950.00	17,746.41	76,060
2021-12-02	41,950.00	43,800.00	41,850.00	43,750.00	17,665.65	81,374
2021-12-01	41,700.00	43,200.00	41,700.00	42,900.00	17,322.43	131,510
2021-11-30	43,350.00	43,800.00	41,500.00	41,650.00	16,817.70	177,166
2021-11-29	43,700.00	44,550.00	43,300.00	43,300.00	17,483.95	123,000
2021-11-28	89,200.00	89,200.00	89,200.00	89,200.00	36,017.74	0
2021-11-26	46,200.00	46,550.00	44,000.00	44,600.00	18,008.87	198,584
2021-11-25	47,350.00	47,350.00	46,200.00	46,250.00	18,675.12	103,538
2021-11-24	47,400.00	47,750.00	46,650.00	47,100.00	19,018.34	91,650
2021-11-23	48,300.00	48,300.00	46,950.00	47,150.00	19,038.53	96,546
2021-11-22	46,700.00	48,700.00	45,950.00	48,400.00	19,543.26	198,092
2021-11-19	45,800.00	46,650.00	45,450.00	46,300.00	18,695.31	153,074
2021-11-18	47,600.00	47,650.00	45,800.00	45,800.00	18,493.41	249,870
2021-11-17	49,300.00	49,300.00	47,450.00	47,800.00	19,300.99	160,092
2021-11-16	49,750.00	50,200.00	49,050.00	49,600.00	20,027.80	66,112
2021-11-15	50,200.00	50,200.00	49,500.00	50,100.00	20,229.70	52,374
2021-11-12	48,050.00	50,100.00	48,050.00	50,000.00	20,189.32	75,440
2021-11-11	49,550.00	49,550.00	48,050.00	48,400.00	19,543.26	93,928
2021-11-10	50,100.00	50,600.00	49,450.00	49,750.00	20,088.37	77,370
2021-11-09	50,300.00	51,400.00	49,950.00	50,500.00	20,391.21	60,592
2021-11-08	49,900.00	50,900.00	49,650.00	50,700.00	20,471.97	47,122
2021-11-05	50,700.00	51,000.00	49,950.00	50,100.00	20,229.70	68,154
2021-11-04	50,700.00	51,600.00	50,300.00	50,700.00	20,471.97	69,902
2021-11-03	51,900.00	51,900.00	50,400.00	50,500.00	20,391.21	67,262
2021-11-02	50,800.00	51,900.00	50,800.00	51,700.00	20,875.75	63,128
2021-11-01	50,500.00	51,500.00	50,300.00	50,900.00	20,552.72	55,592
2021-10-29	51,700.00	51,800.00	50,200.00	50,300.00	20,310.45	137,760
2021-10-28	52,600.00	53,100.00	51,700.00	51,800.00	20,916.13	53,770
2021-10-27	53,700.00	54,200.00	52,700.00	52,800.00	21,319.92	125,040
2021-10-26	52,600.00	53,200.00	52,500.00	53,200.00	21,481.43	55,538
2021-10-25	52,100.00	52,800.00	51,500.00	52,600.00	21,239.16	44,242

← NewerPage 21 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	400.0000 KRW
2026-03-30	400.0000 KRW
2025-12-29	400.0000 KRW
2025-09-29	400.0000 KRW
2025-06-27	600.0000 KRW
2025-03-28	300.0000 KRW
2024-12-27	1,100.0000 KRW
2024-06-27	600.0000 KRW
2023-12-27	1,000.0000 KRW
2023-06-29	600.0000 KRW
2022-12-28	1,000.0000 KRW
2022-06-29	600.0000 KRW
2021-12-29	1,000.0000 KRW
2021-06-29	600.0000 KRW
2020-12-29	900.0000 KRW
2020-06-29	700.0000 KRW
2019-12-27	1,400.0000 KRW
2019-12-26	2,800.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.