KRX · 009680 · stock

Motonic Corporation (009680) stock price history

Every KRX trading session of Motonic Corporation from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 009680 data, free keyYear by year table

009680 adjusted close, 2000 to 2026

009680Motonic Corporation
₩10,140+8.4% over one year
20052010201520202025
₩11,450
All time high, 2026
₩11,980
52 week high, ₩9,251 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

009680 key facts

  • Motonic Corporation (009680) closed at ₩10,140 on Sep 28, 2026 on KRX.
  • 009680's all time high close is ₩11,450, set on Feb 23, 2026; its all time low close is ₩265.34 on Sep 22, 2000.
  • 009680's 52 week range is ₩9,251 to ₩11,980.
  • 009680 returned +8.4% over the year to Sep 28, 2026 and +21.6% over five years.
  • Over ten years 009680 returned +74%, +5.7% a year compounded.
  • 009680's deepest drawdown was -66.9% from Aug 26, 2014 to Mar 23, 2020.
  • DataCedar holds 6,683 daily sessions of 009680 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

009680 price chart, 2000 to 2026

009680 adjusted close, Jan 4, 2000 to Sep 28, 2026₩274.93₩942.89₩3,234₩11,090200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

009680 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.1%
3 months+7.2%
6 months-5.8%
Year to date-2.5%
1 year+8.4%
3 years+37.9%
5 years+21.6%
10 years+73.7%
Since Jan 4, 2000+1,821%
Compound annual growth, 26.7 years+11.7%

009680 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩11,450 on Feb 23, 2026
All time low close
₩265.34 on Sep 22, 2000
52 week high
₩11,980 on Mar 11, 2026
52 week low
₩9,251 on Oct 13, 2025
Deepest drawdown
-66.9% from Aug 26, 2014 to Mar 23, 2020, recovered Sep 9, 2020
Best single session
+30.0% on Sep 1, 2020
Worst single session
-15.2% on Mar 13, 2020
Volatility, 1 year annualised
24.3%
Sessions closing higher, 1 year
45%
Growth of 1 since 2000
19.2×
Best calendar year
2005, +147%
Worst calendar year
2008, -29%

009680 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩10,400₩11,980₩9,290₩10,140-2.5%5.3M181
2025₩7,883₩11,190₩7,753₩10,400+32.4%12.7M241
2024₩7,181₩7,911₩6,877₩7,855+9.5%5.8M244
2023₩6,571₩8,132₩6,415₩7,172+8.6%3.5M245
2022₩8,254₩8,293₩5,735₩6,604-20.4%3.7M244
2021₩8,981₩11,773₩7,132₩8,293-6.9%34.1M248
2020₩6,422₩11,831₩3,382₩8,905+38.2%82.5M248
2019₩7,035₩11,221₩5,699₩6,443-8.3%48.7M246
2018₩6,280₩7,987₩5,297₩7,028+11.9%15.1M244
2017₩6,160₩8,242₩5,733₩6,280+3.4%17M241
2016₩6,904₩7,191₩5,216₩6,075-12.0%3.6M246
2015₩7,879₩9,311₩6,415₩6,904-13.4%5.8M249
2014₩6,658₩11,148₩6,414₩7,972+19.7%6.9M245
2013₩7,672₩8,478₩5,642₩6,658-11.8%8.2M247
2012₩4,193₩8,051₩3,952₩7,553+81.4%7.8M248
2011₩4,870₩6,569₩3,596₩4,163-14.5%12.1M248
2010₩4,645₩6,537₩3,791₩4,870+4.9%15.5M251
2009₩3,303₩4,986₩2,681₩4,645+46.5%7.5M253
2008₩4,458₩5,048₩2,478₩3,170-28.9%3M257
2007₩2,304₩5,009₩2,254₩4,458+89.6%3.1M246
2006₩1,696₩2,352₩1,255₩2,352+38.5%5.7M248
2005₩669.81₩1,922₩649.17₩1,698+146.8%5.2M259
2004₩637.70₩729.45₩488.60₩688.16+7.9%6.2M262
2003₩537.12₩770.37₩436.54₩637.70+18.7%6.7M261
2002₩509.79₩731.10₩450.52₩537.12+5.4%18.3M261
2001₩317.79₩555.75₩309.58₩509.79+60.4%99.9M261
2000₩449.08₩627.34₩246.82₩317.79n/a218.1M259

009680 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩10,140-1.0%
August 2026₩10,240+4.5%
July 2026₩9,800-0.1%
June 2026₩9,810-2.4%
May 2026₩10,050-8.8%
April 2026₩11,020+4.7%
March 2026₩10,530-6.1%
February 2026₩11,220+8.4%
January 2026₩10,350-0.5%
December 2025₩10,400+3.2%
November 2025₩10,080+2.3%
October 2025₩9,856+5.1%

About the 009680 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/009680/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 009460 Hanchangpaper co., Ltd
  • 009470 Samwha Electric Co.,Ltd.
  • 009540 HD Korea Shipbuilding & Offshore Engineering Co., Ltd.
  • 009580 Moorim P&P Co., Ltd.
  • 009770 Sam Jung Pulp Co.,Ltd.
  • 009810 MDSsphere Co., Ltd.
  • 009830 Hanwha Solutions Corporation
  • 009835 Hanwha Solutions Corporation

Common questions

009680 share price history

Start with any symbol.

Start free