Motonic Corporation(KR:009680)
â‚©10,070.00+70.00 (+0.70%)
KR:009680
Motonic Corporation historical prices
â‚©10,070.00
At close:+70.00 (+0.70%)
Want to see KR:009680 full AI Analyst Report?
Motonic Corporation (009680) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10,090.00 | 10,170.00 | 10,000.00 | 10,070.00 | 10,070.00 | +0.70% | 20,617 | 1.69 |
| Nov 12, 2026 | 10,010.00 | 10,050.00 | 9,910.00 | 10,000.00 | 10,000.00 | 0.00% | 13,926 | 1.16 |
| Nov 11, 2026 | 9,880.00 | 10,050.00 | 9,880.00 | 10,000.00 | 10,000.00 | +0.20% | 11,529 | 0.92 |
| Nov 10, 2026 | 9,920.00 | 10,030.00 | 9,860.00 | 9,980.00 | 9,980.00 | +0.81% | 11,846 | 0.95 |
| Nov 09, 2026 | 9,750.00 | 9,960.00 | 9,750.00 | 9,920.00 | 9,920.00 | +0.20% | 13,376 | 1.08 |
| Nov 06, 2026 | 9,930.00 | 9,980.00 | 9,720.00 | 9,900.00 | 9,900.00 | -1.20% | 18,463 | 1.50 |
| Nov 05, 2026 | 10,010.00 | 10,060.00 | 9,920.00 | 10,020.00 | 10,020.00 | 0.00% | 9,319 | 0.76 |
| Nov 04, 2026 | 10,030.00 | 10,060.00 | 9,800.00 | 10,020.00 | 10,020.00 | +0.40% | 33,160 | 2.81 |
| Nov 03, 2026 | 10,080.00 | 10,100.00 | 9,940.00 | 9,980.00 | 9,980.00 | -1.09% | 35,911 | 3.12 |
| Nov 02, 2026 | 10,040.00 | 10,120.00 | 9,930.00 | 10,090.00 | 10,090.00 | +0.40% | 16,163 | 1.41 |
| Oct 30, 2026 | 10,060.00 | 10,170.00 | 9,910.00 | 10,050.00 | 10,050.00 | -0.20% | 29,556 | 2.60 |
| Oct 29, 2026 | 10,000.00 | 10,090.00 | 9,980.00 | 10,070.00 | 10,070.00 | +0.70% | 4,797 | 0.42 |
| Oct 28, 2026 | 10,130.00 | 10,130.00 | 9,980.00 | 10,000.00 | 10,000.00 | +0.10% | 8,949 | 0.77 |
| Oct 27, 2026 | 10,030.00 | 10,050.00 | 9,930.00 | 9,990.00 | 9,990.00 | -0.30% | 32,349 | 2.84 |
| Oct 26, 2026 | 9,990.00 | 10,020.00 | 9,900.00 | 10,020.00 | 10,020.00 | +0.30% | 7,616 | 0.65 |
| Oct 23, 2026 | 10,020.00 | 10,040.00 | 9,910.00 | 9,990.00 | 9,990.00 | -0.50% | 20,544 | 1.74 |
| Oct 22, 2026 | 10,130.00 | 10,130.00 | 10,020.00 | 10,040.00 | 10,040.00 | +0.10% | 8,360 | 0.71 |
| Oct 21, 2026 | 10,130.00 | 10,160.00 | 10,030.00 | 10,030.00 | 10,030.00 | -0.40% | 8,523 | 0.72 |
| Oct 20, 2026 | 10,170.00 | 10,190.00 | 10,040.00 | 10,070.00 | 10,070.00 | -1.18% | 15,806 | 1.32 |
| Oct 19, 2026 | 10,080.00 | 10,190.00 | 9,980.00 | 10,190.00 | 10,190.00 | +0.99% | 8,376 | 0.70 |
| Oct 16, 2026 | 10,110.00 | 10,110.00 | 9,990.00 | 10,090.00 | 10,090.00 | +2.02% | 10,934 | 0.91 |
| Oct 15, 2026 | 10,020.00 | 10,020.00 | 9,800.00 | 9,890.00 | 9,890.00 | -0.80% | 14,378 | 1.16 |
| Oct 14, 2026 | 10,000.00 | 10,140.00 | 9,950.00 | 9,970.00 | 9,970.00 | -0.10% | 5,952 | 0.48 |
| Oct 13, 2026 | 9,990.00 | 10,020.00 | 9,830.00 | 9,980.00 | 9,980.00 | -0.10% | 19,964 | 1.64 |
| Oct 12, 2026 | 10,030.00 | 10,070.00 | 9,900.00 | 9,990.00 | 9,990.00 | -0.40% | 21,207 | 1.74 |
| Oct 09, 2026 | 10,030.00 | 10,060.00 | 10,000.00 | 10,030.00 | 10,030.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 10,050.00 | 10,060.00 | 10,000.00 | 10,030.00 | 10,030.00 | +0.20% | 7,508 | 0.59 |
| Oct 07, 2026 | 10,070.00 | 10,100.00 | 9,960.00 | 10,010.00 | 10,010.00 | -0.50% | 5,149 | 0.40 |
| Oct 06, 2026 | 10,010.00 | 10,080.00 | 9,980.00 | 10,060.00 | 10,060.00 | +0.30% | 14,125 | 1.06 |
| Oct 05, 2026 | 10,030.00 | 10,090.00 | 10,030.00 | 10,030.00 | 10,030.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 10,050.00 | 10,090.00 | 10,030.00 | 10,030.00 | 10,030.00 | 0.00% | 8,208 | 0.59 |
| Oct 01, 2026 | 10,190.00 | 10,190.00 | 10,000.00 | 10,030.00 | 10,030.00 | -0.59% | 20,012 | 1.42 |
| Sep 30, 2026 | 10,120.00 | 10,200.00 | 10,060.00 | 10,090.00 | 10,090.00 | -0.49% | 10,352 | 0.73 |
| Sep 29, 2026 | 10,140.00 | 10,180.00 | 10,050.00 | 10,140.00 | 10,140.00 | 0.00% | 10,919 | 0.76 |
| Sep 28, 2026 | 10,120.00 | 10,220.00 | 10,060.00 | 10,140.00 | 10,140.00 | -0.69% | 14,175 | 0.99 |
| Sep 25, 2026 | 10,210.00 | 10,210.00 | 10,070.00 | 10,210.00 | 10,210.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 10,210.00 | 10,210.00 | 10,070.00 | 10,210.00 | 10,210.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 10,150.00 | 10,210.00 | 10,070.00 | 10,210.00 | 10,210.00 | +0.49% | 7,059 | 0.47 |
| Sep 22, 2026 | 10,150.00 | 10,190.00 | 10,080.00 | 10,160.00 | 10,160.00 | +0.20% | 12,268 | 0.81 |
| Sep 21, 2026 | 10,190.00 | 10,250.00 | 10,090.00 | 10,140.00 | 10,140.00 | -0.88% | 9,101 | 0.59 |
| Sep 18, 2026 | 10,260.00 | 10,300.00 | 10,170.00 | 10,230.00 | 10,230.00 | -0.49% | 10,370 | 0.65 |
| Sep 17, 2026 | 10,190.00 | 10,280.00 | 10,110.00 | 10,280.00 | 10,280.00 | +0.69% | 9,647 | 0.60 |
| Sep 16, 2026 | 10,270.00 | 10,270.00 | 10,080.00 | 10,210.00 | 10,210.00 | -0.78% | 16,459 | 1.01 |
| Sep 15, 2026 | 10,290.00 | 10,300.00 | 10,220.00 | 10,290.00 | 10,290.00 | -0.77% | 5,475 | 0.33 |
| Sep 14, 2026 | 10,300.00 | 10,410.00 | 10,200.00 | 10,370.00 | 10,370.00 | -0.48% | 13,226 | 0.80 |
| Sep 11, 2026 | 10,310.00 | 10,490.00 | 10,250.00 | 10,420.00 | 10,420.00 | +0.77% | 27,764 | 1.66 |
| Sep 10, 2026 | 10,340.00 | 10,350.00 | 10,180.00 | 10,340.00 | 10,340.00 | -0.29% | 18,448 | 1.11 |
| Sep 09, 2026 | 10,340.00 | 10,400.00 | 10,250.00 | 10,370.00 | 10,370.00 | +0.78% | 13,469 | 0.80 |
| Sep 08, 2026 | 10,410.00 | 10,410.00 | 10,290.00 | 10,290.00 | 10,290.00 | -1.15% | 7,800 | 0.46 |
| Sep 07, 2026 | 10,380.00 | 10,420.00 | 10,310.00 | 10,410.00 | 10,410.00 | +0.39% | 7,764 | 0.45 |
