MOTIVELINK co.,ltd (KOSDAQ:463480)
South Korea · Delayed Price · Currency is KRW 4,000.00
+90.00 (2.30%)
Sep 4, 2026, 3:30 PM KST
MOTIVELINK co.,ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,000.00 | 4,015.00 | 3,915.00 | 3,985.00 | - | 1.92% | 3,928 |
| Sep 3, 2026 | 3,870.00 | 4,000.00 | 3,870.00 | 3,910.00 | 3,910.00 | 1.03% | 8,036 |
| Sep 2, 2026 | 3,925.00 | 3,925.00 | 3,860.00 | 3,870.00 | 3,870.00 | -3.85% | 3,902 |
| Sep 1, 2026 | 3,925.00 | 4,055.00 | 3,925.00 | 4,025.00 | 4,025.00 | -0.49% | 5,865 |
| Aug 31, 2026 | 4,040.00 | 4,050.00 | 3,885.00 | 4,045.00 | 4,045.00 | -0.86% | 10,109 |
| Aug 28, 2026 | 4,065.00 | 4,170.00 | 4,030.00 | 4,080.00 | 4,080.00 | 0.37% | 4,593 |
| Aug 27, 2026 | 3,965.00 | 4,100.00 | 3,965.00 | 4,065.00 | 4,065.00 | 0.12% | 15,084 |
| Aug 26, 2026 | 4,115.00 | 4,195.00 | 4,030.00 | 4,060.00 | 4,060.00 | -1.46% | 10,079 |
| Aug 25, 2026 | 3,950.00 | 4,210.00 | 3,775.00 | 4,120.00 | 4,120.00 | 2.36% | 29,649 |
| Aug 24, 2026 | 3,905.00 | 4,070.00 | 3,900.00 | 4,025.00 | 4,025.00 | 1.90% | 6,291 |
| Aug 21, 2026 | 4,030.00 | 4,060.00 | 3,850.00 | 3,950.00 | 3,950.00 | -4.36% | 6,658 |
| Aug 20, 2026 | 4,045.00 | 4,200.00 | 3,900.00 | 4,130.00 | 4,130.00 | 6.31% | 11,544 |
| Aug 19, 2026 | 3,865.00 | 4,095.00 | 3,865.00 | 3,885.00 | 3,885.00 | -5.24% | 12,070 |
| Aug 18, 2026 | 4,470.00 | 4,470.00 | 4,100.00 | 4,100.00 | 4,100.00 | -5.42% | 15,150 |
| Aug 14, 2026 | 4,315.00 | 4,605.00 | 4,250.00 | 4,335.00 | 4,335.00 | 0.70% | 37,114 |
| Aug 13, 2026 | 4,400.00 | 4,450.00 | 4,275.00 | 4,305.00 | 4,305.00 | -0.12% | 12,783 |
| Aug 12, 2026 | 4,300.00 | 4,345.00 | 4,150.00 | 4,310.00 | 4,310.00 | 2.01% | 13,957 |
| Aug 11, 2026 | 4,055.00 | 4,290.00 | 4,055.00 | 4,225.00 | 4,225.00 | 1.93% | 13,557 |
| Aug 10, 2026 | 4,030.00 | 4,195.00 | 4,030.00 | 4,145.00 | 4,145.00 | 2.22% | 11,001 |
| Aug 7, 2026 | 4,015.00 | 4,135.00 | 3,960.00 | 4,055.00 | 4,055.00 | 0.25% | 9,253 |
| Aug 6, 2026 | 4,010.00 | 4,135.00 | 3,860.00 | 4,045.00 | 4,045.00 | 0.87% | 12,223 |
| Aug 5, 2026 | 3,780.00 | 4,140.00 | 3,780.00 | 4,010.00 | 4,010.00 | 6.08% | 19,698 |
| Aug 4, 2026 | 3,515.00 | 3,810.00 | 3,515.00 | 3,780.00 | 3,780.00 | 3.70% | 10,698 |
| Aug 3, 2026 | 3,345.00 | 3,950.00 | 3,345.00 | 3,645.00 | 3,645.00 | 4.44% | 13,265 |
| Jul 31, 2026 | 3,345.00 | 3,585.00 | 3,345.00 | 3,490.00 | 3,490.00 | 4.80% | 11,910 |
| Jul 30, 2026 | 2,590.00 | 3,495.00 | 2,590.00 | 3,330.00 | 3,330.00 | 0.91% | 56,172 |
| Jul 29, 2026 | 3,700.00 | 3,865.00 | 3,300.00 | 3,300.00 | 3,300.00 | -13.27% | 32,957 |
| Jul 28, 2026 | 3,770.00 | 3,875.00 | 3,680.00 | 3,805.00 | 3,805.00 | -4.16% | 20,478 |
| Jul 27, 2026 | 4,135.00 | 4,160.00 | 3,940.00 | 3,970.00 | 3,970.00 | - | 6,834 |
| Jul 24, 2026 | 4,250.00 | 4,250.00 | 3,970.00 | 3,970.00 | 3,970.00 | -4.80% | 4,576 |
| Jul 23, 2026 | 4,100.00 | 4,210.00 | 4,035.00 | 4,170.00 | 4,170.00 | 5.04% | 13,351 |
| Jul 22, 2026 | 3,945.00 | 4,095.00 | 3,875.00 | 3,970.00 | 3,970.00 | 3.12% | 11,789 |
| Jul 21, 2026 | 3,850.00 | 4,020.00 | 3,700.00 | 3,850.00 | 3,850.00 | -0.65% | 36,019 |
| Jul 20, 2026 | 4,325.00 | 4,325.00 | 3,875.00 | 3,875.00 | 3,875.00 | -10.40% | 38,685 |
| Jul 16, 2026 | 4,350.00 | 4,600.00 | 4,260.00 | 4,325.00 | 4,325.00 | -3.89% | 9,326 |
| Jul 15, 2026 | 4,305.00 | 4,600.00 | 4,305.00 | 4,500.00 | 4,500.00 | 4.65% | 29,423 |
| Jul 14, 2026 | 4,200.00 | 4,500.00 | 4,200.00 | 4,300.00 | 4,300.00 | -0.69% | 35,133 |
| Jul 13, 2026 | 4,600.00 | 4,800.00 | 4,330.00 | 4,330.00 | 4,330.00 | -5.04% | 37,271 |
| Jul 10, 2026 | 4,215.00 | 4,700.00 | 4,215.00 | 4,560.00 | 4,560.00 | 9.88% | 36,143 |
| Jul 9, 2026 | 4,065.00 | 4,280.00 | 4,065.00 | 4,150.00 | 4,150.00 | 1.10% | 33,124 |
| Jul 8, 2026 | 4,250.00 | 4,390.00 | 4,100.00 | 4,105.00 | 4,105.00 | -6.28% | 41,950 |
| Jul 7, 2026 | 4,375.00 | 4,485.00 | 4,260.00 | 4,380.00 | 4,380.00 | -1.13% | 35,975 |
| Jul 6, 2026 | 4,610.00 | 4,625.00 | 4,330.00 | 4,430.00 | 4,430.00 | -3.90% | 37,505 |
| Jul 3, 2026 | 4,950.00 | 5,440.00 | 4,320.00 | 4,610.00 | 4,610.00 | 6.71% | 259,472 |
| Jul 2, 2026 | 4,610.00 | 4,645.00 | 4,310.00 | 4,320.00 | 4,320.00 | -7.00% | 18,929 |
| Jul 1, 2026 | 4,700.00 | 4,825.00 | 4,510.00 | 4,645.00 | 4,645.00 | 0.22% | 13,954 |
| Jun 30, 2026 | 4,520.00 | 4,745.00 | 4,520.00 | 4,635.00 | 4,635.00 | 1.09% | 20,876 |
| Jun 29, 2026 | 4,100.00 | 4,630.00 | 4,095.00 | 4,585.00 | 4,585.00 | 9.17% | 31,993 |
| Jun 26, 2026 | 4,375.00 | 4,430.00 | 4,140.00 | 4,200.00 | 4,200.00 | -6.67% | 68,911 |
| Jun 25, 2026 | 4,530.00 | 4,655.00 | 4,440.00 | 4,500.00 | 4,500.00 | -0.88% | 47,568 |