MOTIVELINK co.,ltd (KOSDAQ:463480)
South Korea · Delayed Price · Currency is KRW 5,490.00
-110.00 (-1.96%)
Jun 5, 2026, 3:30 PM KST
MOTIVELINK co.,ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5,560.00 | 5,610.00 | 5,320.00 | 5,490.00 | 5,490.00 | -1.96% | 24,521 |
| Jun 4, 2026 | 5,350.00 | 5,800.00 | 5,350.00 | 5,600.00 | 5,600.00 | 2.00% | 28,540 |
| Jun 2, 2026 | 5,680.00 | 5,790.00 | 5,420.00 | 5,490.00 | 5,490.00 | -3.35% | 55,676 |
| Jun 1, 2026 | 5,990.00 | 6,090.00 | 5,680.00 | 5,680.00 | 5,680.00 | -6.43% | 106,858 |
| May 29, 2026 | 6,350.00 | 6,380.00 | 6,000.00 | 6,070.00 | 6,070.00 | -3.65% | 67,691 |
| May 28, 2026 | 6,490.00 | 6,570.00 | 6,000.00 | 6,300.00 | 6,300.00 | -2.93% | 82,584 |
| May 27, 2026 | 6,750.00 | 6,790.00 | 6,400.00 | 6,490.00 | 6,490.00 | -5.26% | 86,446 |
| May 26, 2026 | 7,110.00 | 7,140.00 | 6,800.00 | 6,850.00 | 6,850.00 | -1.72% | 73,697 |
| May 22, 2026 | 6,880.00 | 7,080.00 | 6,830.00 | 6,970.00 | 6,970.00 | 1.46% | 60,720 |
| May 21, 2026 | 6,730.00 | 7,010.00 | 6,730.00 | 6,870.00 | 6,870.00 | 3.31% | 53,021 |
| May 20, 2026 | 6,850.00 | 6,890.00 | 6,480.00 | 6,650.00 | 6,650.00 | -3.76% | 78,450 |
| May 19, 2026 | 7,050.00 | 7,210.00 | 6,910.00 | 6,910.00 | 6,910.00 | -1.57% | 82,276 |
| May 18, 2026 | 7,320.00 | 7,320.00 | 6,820.00 | 7,020.00 | 7,020.00 | -4.49% | 100,839 |
| May 15, 2026 | 7,750.00 | 7,960.00 | 7,180.00 | 7,350.00 | 7,350.00 | -5.04% | 137,473 |
| May 14, 2026 | 8,010.00 | 8,110.00 | 7,650.00 | 7,740.00 | 7,740.00 | -3.37% | 108,516 |
| May 13, 2026 | 7,950.00 | 8,390.00 | 7,720.00 | 8,010.00 | 8,010.00 | 1.01% | 150,707 |
| May 12, 2026 | 8,170.00 | 8,590.00 | 7,790.00 | 7,930.00 | 7,930.00 | -2.94% | 178,205 |
| May 11, 2026 | 8,650.00 | 8,650.00 | 8,050.00 | 8,170.00 | 8,170.00 | -5.00% | 182,122 |
| May 8, 2026 | 8,380.00 | 8,860.00 | 8,370.00 | 8,600.00 | 8,600.00 | 2.63% | 314,552 |
| May 7, 2026 | 8,820.00 | 8,860.00 | 8,290.00 | 8,380.00 | 8,380.00 | -4.12% | 215,342 |
| May 6, 2026 | 9,290.00 | 9,300.00 | 8,570.00 | 8,740.00 | 8,740.00 | -3.96% | 288,639 |
| May 4, 2026 | 8,720.00 | 9,600.00 | 8,500.00 | 9,100.00 | 9,100.00 | 4.36% | 840,934 |
| Apr 30, 2026 | 8,980.00 | 9,220.00 | 8,720.00 | 8,720.00 | 8,720.00 | -1.47% | 466,097 |
| Apr 29, 2026 | 8,070.00 | 9,460.00 | 7,990.00 | 8,850.00 | 8,850.00 | 9.80% | 1,396,071 |
| Apr 28, 2026 | 8,060.00 | 8,290.00 | 7,980.00 | 8,060.00 | 8,060.00 | -0.49% | 132,719 |
| Apr 27, 2026 | 7,700.00 | 8,160.00 | 7,630.00 | 8,100.00 | 8,100.00 | 5.61% | 226,125 |
| Apr 24, 2026 | 7,630.00 | 7,680.00 | 7,540.00 | 7,670.00 | 7,670.00 | 0.66% | 35,429 |
| Apr 23, 2026 | 7,880.00 | 7,890.00 | 7,370.00 | 7,620.00 | 7,620.00 | -3.30% | 121,974 |
| Apr 22, 2026 | 7,650.00 | 8,210.00 | 7,500.00 | 7,880.00 | 7,880.00 | 3.01% | 249,670 |
| Apr 21, 2026 | 7,570.00 | 7,700.00 | 7,530.00 | 7,650.00 | 7,650.00 | 1.06% | 77,320 |
| Apr 20, 2026 | 7,500.00 | 7,800.00 | 7,420.00 | 7,570.00 | 7,570.00 | 0.93% | 60,644 |
| Apr 17, 2026 | 7,620.00 | 7,650.00 | 7,460.00 | 7,500.00 | 7,500.00 | -1.57% | 49,887 |
| Apr 16, 2026 | 7,410.00 | 7,750.00 | 7,400.00 | 7,620.00 | 7,620.00 | 3.96% | 136,015 |
| Apr 15, 2026 | 7,290.00 | 7,430.00 | 7,260.00 | 7,330.00 | 7,330.00 | 0.83% | 101,131 |
| Apr 14, 2026 | 7,210.00 | 7,300.00 | 7,120.00 | 7,270.00 | 7,270.00 | 2.83% | 74,553 |
| Apr 13, 2026 | 7,040.00 | 7,150.00 | 6,980.00 | 7,070.00 | 7,070.00 | -1.67% | 54,676 |
| Apr 10, 2026 | 7,150.00 | 7,210.00 | 7,050.00 | 7,190.00 | 7,190.00 | 0.84% | 37,361 |
| Apr 9, 2026 | 7,220.00 | 7,360.00 | 7,050.00 | 7,130.00 | 7,130.00 | -1.93% | 61,270 |
| Apr 8, 2026 | 7,150.00 | 7,310.00 | 7,050.00 | 7,270.00 | 7,270.00 | 4.91% | 110,605 |
| Apr 7, 2026 | 7,120.00 | 7,370.00 | 6,930.00 | 6,930.00 | 6,930.00 | -2.67% | 124,374 |
| Apr 6, 2026 | 7,280.00 | 7,480.00 | 7,090.00 | 7,120.00 | 7,120.00 | -2.06% | 125,407 |
| Apr 3, 2026 | 7,670.00 | 7,770.00 | 7,200.00 | 7,270.00 | 7,270.00 | -3.07% | 214,772 |
| Apr 2, 2026 | 8,200.00 | 8,400.00 | 7,330.00 | 7,500.00 | 7,500.00 | -8.76% | 462,578 |
| Apr 1, 2026 | 9,880.00 | 10,170.00 | 8,080.00 | 8,220.00 | 8,220.00 | -6.38% | 2,142,022 |
| Mar 31, 2026 | 8,150.00 | 8,780.00 | 7,950.00 | 8,780.00 | 8,780.00 | 29.88% | 816,296 |
| Mar 30, 2026 | 6,850.00 | 6,890.00 | 6,700.00 | 6,760.00 | 6,760.00 | -4.25% | 28,252 |
| Mar 27, 2026 | 6,800.00 | 7,080.00 | 6,720.00 | 7,060.00 | 7,060.00 | 2.02% | 14,491 |
| Mar 26, 2026 | 7,070.00 | 7,220.00 | 6,880.00 | 6,920.00 | 6,920.00 | -2.95% | 34,574 |
| Mar 25, 2026 | 7,130.00 | 7,230.00 | 7,100.00 | 7,130.00 | 7,130.00 | - | 19,712 |
| Mar 24, 2026 | 7,000.00 | 7,160.00 | 6,900.00 | 7,130.00 | 7,130.00 | 3.18% | 14,312 |