Skip to main content
logo
MOTIVELINK co.,ltd (KOSDAQ:463480)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,640.00
+30.00 (0.83%)
Oct 16, 2026, 3:30 PM KST

MOTIVELINK co.,ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20263,540.003,655.003,500.003,640.003,640.000.83%8,395
Oct 15, 20263,600.003,610.003,360.003,610.003,610.00-0.14%13,203
Oct 14, 20263,700.003,730.003,590.003,615.003,615.00-0.96%11,520
Oct 13, 20263,635.003,850.003,500.003,650.003,650.00-4.45%16,465
Oct 12, 20263,985.004,025.003,800.003,820.003,820.00-4.14%10,562
Oct 8, 20264,105.004,140.003,940.003,985.003,985.00-1.97%13,180
Oct 7, 20263,935.004,140.003,930.004,065.004,065.003.83%27,642
Oct 6, 20263,930.003,965.003,895.003,915.003,915.00-5,757
Oct 2, 20263,925.003,930.003,825.003,915.003,915.000.51%5,390
Oct 1, 20263,905.003,925.003,870.003,895.003,895.000.26%8,358
Sep 30, 20263,895.003,905.003,840.003,885.003,885.000.52%9,446
Sep 29, 20263,930.003,940.003,850.003,865.003,865.00-1.65%11,556
Sep 28, 20263,905.003,965.003,905.003,930.003,930.00-0.38%11,028
Sep 23, 20263,985.004,095.003,935.003,945.003,945.00-1.87%24,018
Sep 22, 20264,100.004,175.003,980.004,020.004,020.00-0.74%32,720
Sep 21, 20264,335.004,335.004,030.004,050.004,050.00-6.36%95,232
Sep 18, 20264,180.005,160.004,180.004,325.004,325.008.94%1,332,968
Sep 17, 20263,950.003,995.003,925.003,970.003,970.000.51%4,096
Sep 16, 20264,020.004,025.003,885.003,950.003,950.00-1.37%2,686
Sep 15, 20263,870.004,020.003,870.004,005.004,005.000.63%8,829
Sep 14, 20264,040.004,065.003,910.003,980.003,980.00-1.49%9,234
Sep 11, 20264,090.004,090.003,980.004,040.004,040.00-9,820
Sep 10, 20263,970.004,075.003,965.004,040.004,040.00-0.25%12,168
Sep 9, 20264,145.004,145.004,000.004,050.004,050.00-0.61%10,042
Sep 8, 20264,015.004,100.003,960.004,075.004,075.001.49%11,578
Sep 7, 20263,985.004,100.003,905.004,015.004,015.000.38%6,503
Sep 4, 20264,000.004,015.003,890.004,000.004,000.002.30%19,577
Sep 3, 20263,870.004,000.003,870.003,910.003,910.001.03%8,036
Sep 2, 20263,925.003,925.003,860.003,870.003,870.00-3.85%3,902
Sep 1, 20263,925.004,055.003,925.004,025.004,025.00-0.49%5,865
Aug 31, 20264,040.004,050.003,885.004,045.004,045.00-0.86%10,109
Aug 28, 20264,065.004,170.004,030.004,080.004,080.000.37%4,593
Aug 27, 20263,965.004,100.003,965.004,065.004,065.000.12%15,084
Aug 26, 20264,115.004,195.004,030.004,060.004,060.00-1.46%10,079
Aug 25, 20263,950.004,210.003,775.004,120.004,120.002.36%29,649
Aug 24, 20263,905.004,070.003,900.004,025.004,025.001.90%6,291
Aug 21, 20264,030.004,060.003,850.003,950.003,950.00-4.36%6,658
Aug 20, 20264,045.004,200.003,900.004,130.004,130.006.31%11,544
Aug 19, 20263,865.004,095.003,865.003,885.003,885.00-5.24%12,070
Aug 18, 20264,470.004,470.004,100.004,100.004,100.00-5.42%15,150
Aug 14, 20264,315.004,605.004,250.004,335.004,335.000.70%37,114
Aug 13, 20264,400.004,450.004,275.004,305.004,305.00-0.12%12,783
Aug 12, 20264,300.004,345.004,150.004,310.004,310.002.01%13,957
Aug 11, 20264,055.004,290.004,055.004,225.004,225.001.93%13,557
Aug 10, 20264,030.004,195.004,030.004,145.004,145.002.22%11,001
Aug 7, 20264,015.004,135.003,960.004,055.004,055.000.25%9,253
Aug 6, 20264,010.004,135.003,860.004,045.004,045.000.87%12,223
Aug 5, 20263,780.004,140.003,780.004,010.004,010.006.08%19,698
Aug 4, 20263,515.003,810.003,515.003,780.003,780.003.70%10,698
Aug 3, 20263,345.003,950.003,345.003,645.003,645.004.44%13,265