MOTIVELINK co.,ltd (KOSDAQ:463480)
South Korea · Delayed Price · Currency is KRW 10,620
+320 (3.11%)
Oct 31, 2025, 3:30 PM KST
MOTIVELINK co.,ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10,510.00 | 11,300.00 | 10,280.00 | 11,130.00 | - | 8.06% | 751,860 |
| Oct 30, 2025 | 11,850.00 | 11,860.00 | 10,220.00 | 10,300.00 | 10,300.00 | 0.98% | 840,609 |
| Oct 29, 2025 | 10,330.00 | 10,570.00 | 10,150.00 | 10,200.00 | 10,200.00 | -1.26% | 209,878 |
| Oct 28, 2025 | 10,320.00 | 10,410.00 | 10,040.00 | 10,330.00 | 10,330.00 | -1.43% | 207,032 |
| Oct 27, 2025 | 10,580.00 | 10,740.00 | 10,290.00 | 10,480.00 | 10,480.00 | -1.78% | 241,430 |
| Oct 24, 2025 | 10,790.00 | 10,820.00 | 10,510.00 | 10,670.00 | 10,670.00 | -1.20% | 208,680 |
| Oct 23, 2025 | 11,000.00 | 11,150.00 | 10,650.00 | 10,800.00 | 10,800.00 | -4.85% | 334,885 |
| Oct 22, 2025 | 11,380.00 | 11,610.00 | 10,910.00 | 11,350.00 | 11,350.00 | 5.68% | 917,155 |
| Oct 21, 2025 | 11,340.00 | 11,490.00 | 10,600.00 | 10,740.00 | 10,740.00 | 1.42% | 892,365 |
| Oct 20, 2025 | 10,820.00 | 10,870.00 | 10,300.00 | 10,590.00 | 10,590.00 | -2.58% | 321,213 |
| Oct 17, 2025 | 10,900.00 | 10,980.00 | 10,510.00 | 10,870.00 | 10,870.00 | 1.12% | 817,731 |
| Oct 16, 2025 | 10,070.00 | 11,290.00 | 9,980.00 | 10,750.00 | 10,750.00 | 23.28% | 3,852,032 |
| Oct 15, 2025 | 8,520.00 | 8,760.00 | 8,490.00 | 8,720.00 | 8,720.00 | 2.35% | 29,988 |
| Oct 14, 2025 | 8,690.00 | 8,790.00 | 8,500.00 | 8,520.00 | 8,520.00 | -1.96% | 35,217 |
| Oct 13, 2025 | 8,170.00 | 8,920.00 | 8,170.00 | 8,690.00 | 8,690.00 | 3.95% | 54,379 |
| Oct 10, 2025 | 8,510.00 | 8,510.00 | 8,310.00 | 8,360.00 | 8,360.00 | -1.88% | 28,818 |
| Oct 2, 2025 | 8,500.00 | 8,560.00 | 8,460.00 | 8,520.00 | 8,520.00 | 1.19% | 11,190 |
| Oct 1, 2025 | 8,500.00 | 8,520.00 | 8,400.00 | 8,420.00 | 8,420.00 | -0.36% | 15,881 |
| Sep 30, 2025 | 8,600.00 | 8,650.00 | 8,450.00 | 8,450.00 | 8,450.00 | -1.97% | 35,769 |
| Sep 29, 2025 | 8,850.00 | 8,850.00 | 8,610.00 | 8,620.00 | 8,620.00 | -0.46% | 23,915 |
| Sep 26, 2025 | 8,930.00 | 8,930.00 | 8,600.00 | 8,660.00 | 8,660.00 | -3.88% | 61,140 |
| Sep 25, 2025 | 8,850.00 | 9,020.00 | 8,810.00 | 9,010.00 | 9,010.00 | 0.90% | 29,774 |
| Sep 24, 2025 | 9,090.00 | 9,090.00 | 8,900.00 | 8,930.00 | 8,930.00 | -1.65% | 43,964 |
| Sep 23, 2025 | 9,280.00 | 9,280.00 | 9,040.00 | 9,080.00 | 9,080.00 | -1.09% | 42,160 |
| Sep 22, 2025 | 9,050.00 | 9,210.00 | 8,960.00 | 9,180.00 | 9,180.00 | 2.00% | 76,436 |
| Sep 19, 2025 | 9,340.00 | 9,580.00 | 8,970.00 | 9,000.00 | 9,000.00 | 1.35% | 315,715 |
| Sep 18, 2025 | 8,960.00 | 8,960.00 | 8,790.00 | 8,880.00 | 8,880.00 | -0.22% | 37,479 |
| Sep 17, 2025 | 8,860.00 | 9,050.00 | 8,850.00 | 8,900.00 | 8,900.00 | -0.22% | 26,323 |
| Sep 16, 2025 | 8,930.00 | 9,050.00 | 8,860.00 | 8,920.00 | 8,920.00 | -0.11% | 35,078 |
| Sep 15, 2025 | 9,070.00 | 9,070.00 | 8,880.00 | 8,930.00 | 8,930.00 | -1.43% | 53,370 |
| Sep 12, 2025 | 9,130.00 | 9,180.00 | 8,970.00 | 9,060.00 | 9,060.00 | 1.34% | 57,946 |
| Sep 11, 2025 | 9,000.00 | 9,230.00 | 8,940.00 | 8,940.00 | 8,940.00 | -0.33% | 72,521 |
| Sep 10, 2025 | 8,990.00 | 9,010.00 | 8,840.00 | 8,970.00 | 8,970.00 | 0.11% | 64,066 |
| Sep 9, 2025 | 8,980.00 | 8,980.00 | 8,840.00 | 8,960.00 | 8,960.00 | 1.70% | 44,225 |
| Sep 8, 2025 | 8,820.00 | 8,860.00 | 8,710.00 | 8,810.00 | 8,810.00 | 0.23% | 25,433 |
| Sep 5, 2025 | 8,810.00 | 8,870.00 | 8,730.00 | 8,790.00 | 8,790.00 | 0.11% | 25,642 |
| Sep 4, 2025 | 8,740.00 | 8,840.00 | 8,710.00 | 8,780.00 | 8,780.00 | 0.92% | 41,268 |
| Sep 3, 2025 | 8,760.00 | 8,820.00 | 8,660.00 | 8,700.00 | 8,700.00 | -0.57% | 36,813 |
| Sep 2, 2025 | 8,820.00 | 8,930.00 | 8,720.00 | 8,750.00 | 8,750.00 | -0.11% | 41,805 |
| Sep 1, 2025 | 8,810.00 | 8,940.00 | 8,650.00 | 8,760.00 | 8,760.00 | -1.35% | 68,814 |
| Aug 29, 2025 | 9,020.00 | 9,090.00 | 8,850.00 | 8,880.00 | 8,880.00 | -2.74% | 97,800 |
| Aug 28, 2025 | 9,500.00 | 9,660.00 | 8,950.00 | 9,130.00 | 9,130.00 | -4.80% | 215,597 |
| Aug 27, 2025 | 9,700.00 | 10,000.00 | 9,280.00 | 9,590.00 | 9,590.00 | -3.42% | 472,994 |
| Aug 26, 2025 | 9,300.00 | 10,700.00 | 8,880.00 | 9,930.00 | 9,930.00 | 17.65% | 3,281,239 |
| Aug 25, 2025 | 8,450.00 | 8,490.00 | 8,280.00 | 8,440.00 | 8,440.00 | 0.84% | 35,930 |
| Aug 22, 2025 | 8,390.00 | 8,500.00 | 8,300.00 | 8,370.00 | 8,370.00 | 0.12% | 30,137 |
| Aug 21, 2025 | 8,410.00 | 8,550.00 | 8,320.00 | 8,360.00 | 8,360.00 | -0.36% | 32,438 |
| Aug 20, 2025 | 8,440.00 | 8,680.00 | 8,230.00 | 8,390.00 | 8,390.00 | -3.67% | 79,959 |
| Aug 19, 2025 | 9,100.00 | 9,100.00 | 8,700.00 | 8,710.00 | 8,710.00 | -3.97% | 52,659 |
| Aug 18, 2025 | 9,300.00 | 9,300.00 | 9,040.00 | 9,070.00 | 9,070.00 | -2.16% | 49,422 |