MOTIVELINK co.,ltd (KOSDAQ:463480)
South Korea · Delayed Price · Currency is KRW 4,200.00
-300.00 (-6.67%)
Jun 26, 2026, 3:30 PM KST
MOTIVELINK co.,ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 4,410.00 | 4,715.00 | 4,410.00 | 4,540.00 | 4,540.00 | -2.68% | 57,130 |
| Jun 23, 2026 | 5,000.00 | 5,050.00 | 4,610.00 | 4,665.00 | 4,665.00 | -7.44% | 39,427 |
| Jun 22, 2026 | 5,110.00 | 5,230.00 | 4,805.00 | 5,040.00 | 5,040.00 | -2.33% | 26,581 |
| Jun 19, 2026 | 5,540.00 | 5,620.00 | 5,010.00 | 5,160.00 | 5,160.00 | -6.86% | 51,040 |
| Jun 18, 2026 | 5,730.00 | 5,790.00 | 5,420.00 | 5,540.00 | 5,540.00 | -4.48% | 38,630 |
| Jun 17, 2026 | 5,770.00 | 5,870.00 | 5,600.00 | 5,800.00 | 5,800.00 | -0.34% | 19,713 |
| Jun 16, 2026 | 5,990.00 | 6,100.00 | 5,710.00 | 5,820.00 | 5,820.00 | -1.85% | 64,179 |
| Jun 15, 2026 | 5,650.00 | 6,210.00 | 5,640.00 | 5,930.00 | 5,930.00 | 5.33% | 122,564 |
| Jun 12, 2026 | 5,660.00 | 5,770.00 | 5,480.00 | 5,630.00 | 5,630.00 | 0.36% | 68,895 |
| Jun 11, 2026 | 5,010.00 | 6,130.00 | 5,000.00 | 5,610.00 | 5,610.00 | 9.57% | 308,638 |
| Jun 10, 2026 | 5,000.00 | 5,190.00 | 4,985.00 | 5,120.00 | 5,120.00 | 0.20% | 41,089 |
| Jun 9, 2026 | 5,000.00 | 5,300.00 | 5,000.00 | 5,110.00 | 5,110.00 | 2.30% | 52,282 |
| Jun 8, 2026 | 5,000.00 | 5,320.00 | 4,910.00 | 4,995.00 | 4,995.00 | -9.02% | 76,685 |
| 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% | 56,015 |
| 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% | 68,387 |
| May 28, 2026 | 6,490.00 | 6,570.00 | 6,000.00 | 6,300.00 | 6,300.00 | -2.93% | 82,602 |
| May 27, 2026 | 6,750.00 | 6,790.00 | 6,400.00 | 6,490.00 | 6,490.00 | -5.26% | 86,692 |
| 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% | 55,090 |
| May 20, 2026 | 6,850.00 | 6,890.00 | 6,480.00 | 6,650.00 | 6,650.00 | -3.76% | 78,560 |
| 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 |