MOT Co.,Ltd. (KOSDAQ:413390)
South Korea
· Delayed Price · Currency is KRW 7,060.00
+110.00 (1.58%)
At close: Dec 5, 2025
MOT Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,940.00 | 7,060.00 | 6,880.00 | 7,060.00 | 7,060.00 | 1.58% | 44,676 |
| Dec 4, 2025 | 7,000.00 | 7,160.00 | 6,940.00 | 6,950.00 | 6,950.00 | -2.25% | 68,419 |
| Dec 3, 2025 | 6,900.00 | 7,150.00 | 6,880.00 | 7,110.00 | 7,110.00 | 2.16% | 98,292 |
| Dec 2, 2025 | 6,860.00 | 6,960.00 | 6,750.00 | 6,960.00 | 6,960.00 | 1.46% | 43,630 |
| Dec 1, 2025 | 6,920.00 | 7,100.00 | 6,860.00 | 6,860.00 | 6,860.00 | - | 56,437 |
| Nov 28, 2025 | 6,680.00 | 6,900.00 | 6,650.00 | 6,860.00 | 6,860.00 | 2.69% | 68,270 |
| Nov 27, 2025 | 6,710.00 | 6,750.00 | 6,600.00 | 6,680.00 | 6,680.00 | 0.15% | 43,130 |
| Nov 26, 2025 | 6,400.00 | 6,670.00 | 6,400.00 | 6,670.00 | 6,670.00 | 4.38% | 54,484 |
| Nov 25, 2025 | 6,460.00 | 6,600.00 | 6,380.00 | 6,390.00 | 6,390.00 | -0.62% | 51,064 |
| Nov 24, 2025 | 6,650.00 | 6,670.00 | 6,430.00 | 6,430.00 | 6,430.00 | -3.31% | 84,021 |
| Nov 21, 2025 | 6,580.00 | 6,790.00 | 6,580.00 | 6,650.00 | 6,650.00 | -2.78% | 85,725 |
| Nov 20, 2025 | 6,720.00 | 6,940.00 | 6,720.00 | 6,840.00 | 6,840.00 | 1.79% | 63,306 |
| Nov 19, 2025 | 6,870.00 | 7,030.00 | 6,650.00 | 6,720.00 | 6,720.00 | -2.18% | 103,291 |
| Nov 18, 2025 | 7,220.00 | 7,300.00 | 6,820.00 | 6,870.00 | 6,870.00 | -4.98% | 171,380 |
| Nov 17, 2025 | 7,350.00 | 7,540.00 | 7,220.00 | 7,230.00 | 7,230.00 | -0.41% | 89,727 |
| Nov 14, 2025 | 7,460.00 | 7,580.00 | 7,220.00 | 7,260.00 | 7,260.00 | -6.20% | 133,598 |
| Nov 13, 2025 | 7,530.00 | 7,760.00 | 7,420.00 | 7,740.00 | 7,740.00 | 2.79% | 187,967 |
| Nov 12, 2025 | 7,500.00 | 7,600.00 | 7,380.00 | 7,530.00 | 7,530.00 | 0.53% | 96,355 |
| Nov 11, 2025 | 7,520.00 | 7,780.00 | 7,350.00 | 7,490.00 | 7,490.00 | 0.40% | 181,265 |
| Nov 10, 2025 | 7,250.00 | 7,520.00 | 7,170.00 | 7,460.00 | 7,460.00 | 3.32% | 99,764 |
| Nov 7, 2025 | 7,320.00 | 7,400.00 | 7,100.00 | 7,220.00 | 7,220.00 | -3.86% | 198,520 |
| Nov 6, 2025 | 7,610.00 | 8,000.00 | 7,460.00 | 7,510.00 | 7,510.00 | 0.67% | 316,145 |
| Nov 5, 2025 | 7,710.00 | 7,710.00 | 7,120.00 | 7,460.00 | 7,460.00 | -4.48% | 347,761 |
| Nov 4, 2025 | 8,010.00 | 8,630.00 | 7,800.00 | 7,810.00 | 7,810.00 | 2.23% | 1,897,728 |
| Nov 3, 2025 | 7,590.00 | 7,710.00 | 7,480.00 | 7,640.00 | 7,640.00 | 0.13% | 411,769 |
| Oct 31, 2025 | 7,710.00 | 7,770.00 | 7,550.00 | 7,630.00 | 7,630.00 | -1.04% | 285,565 |
| Oct 30, 2025 | 8,130.00 | 8,330.00 | 7,710.00 | 7,710.00 | 7,710.00 | -5.28% | 635,797 |
| Oct 29, 2025 | 8,280.00 | 8,450.00 | 7,940.00 | 8,140.00 | 8,140.00 | -1.69% | 1,163,165 |
| Oct 28, 2025 | 7,520.00 | 9,210.00 | 7,260.00 | 8,280.00 | 8,280.00 | 10.70% | 13,375,820 |
| Oct 27, 2025 | 7,670.00 | 7,730.00 | 7,360.00 | 7,480.00 | 7,480.00 | -1.19% | 517,445 |
| Oct 24, 2025 | 7,020.00 | 8,280.00 | 6,960.00 | 7,570.00 | 7,570.00 | 9.87% | 4,217,029 |
| Oct 23, 2025 | 7,080.00 | 7,120.00 | 6,870.00 | 6,890.00 | 6,890.00 | -3.50% | 80,598 |
| Oct 22, 2025 | 6,880.00 | 7,140.00 | 6,840.00 | 7,140.00 | 7,140.00 | 3.78% | 85,946 |
| Oct 21, 2025 | 6,970.00 | 7,190.00 | 6,850.00 | 6,880.00 | 6,880.00 | -1.71% | 142,201 |
| Oct 20, 2025 | 7,100.00 | 7,100.00 | 6,820.00 | 7,000.00 | 7,000.00 | -1.41% | 130,664 |
| Oct 17, 2025 | 7,240.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.98% | 381,904 |
| Oct 16, 2025 | 6,860.00 | 7,320.00 | 6,750.00 | 7,170.00 | 7,170.00 | 3.91% | 233,347 |
| Oct 15, 2025 | 6,980.00 | 7,100.00 | 6,830.00 | 6,900.00 | 6,900.00 | -1.00% | 38,202 |
| Oct 14, 2025 | 6,770.00 | 7,000.00 | 6,660.00 | 6,970.00 | 6,970.00 | 3.41% | 147,055 |
| Oct 13, 2025 | 6,410.00 | 6,950.00 | 6,350.00 | 6,740.00 | 6,740.00 | 3.22% | 127,451 |
| Oct 10, 2025 | 6,570.00 | 6,590.00 | 6,410.00 | 6,530.00 | 6,530.00 | -0.61% | 64,282 |
| Oct 2, 2025 | 6,500.00 | 6,740.00 | 6,500.00 | 6,570.00 | 6,570.00 | 1.08% | 36,399 |
| Oct 1, 2025 | 6,380.00 | 6,580.00 | 6,380.00 | 6,500.00 | 6,500.00 | 1.25% | 31,619 |
| Sep 30, 2025 | 6,570.00 | 6,650.00 | 6,420.00 | 6,420.00 | 6,420.00 | -3.02% | 38,603 |
| Sep 29, 2025 | 6,610.00 | 6,740.00 | 6,600.00 | 6,620.00 | 6,620.00 | 0.15% | 31,347 |
| Sep 26, 2025 | 6,810.00 | 6,830.00 | 6,560.00 | 6,610.00 | 6,610.00 | -3.92% | 79,168 |
| Sep 25, 2025 | 6,890.00 | 6,990.00 | 6,690.00 | 6,880.00 | 6,880.00 | -0.43% | 45,184 |
| Sep 24, 2025 | 6,970.00 | 7,010.00 | 6,830.00 | 6,910.00 | 6,910.00 | -0.86% | 38,571 |
| Sep 23, 2025 | 6,990.00 | 7,000.00 | 6,930.00 | 6,970.00 | 6,970.00 | -0.29% | 34,612 |
| Sep 22, 2025 | 7,030.00 | 7,040.00 | 6,920.00 | 6,990.00 | 6,990.00 | -0.57% | 55,960 |