MOTIVELINK co.,ltd (KOSDAQ:463480)
South Korea · Delayed Price · Currency is KRW 2,675.00
-155.00 (-5.48%)
Nov 9, 2026, 3:30 PM KST
MOTIVELINK co.,ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2,630.00 | 2,880.00 | 2,630.00 | 2,675.00 | 2,675.00 | -5.48% | 19,236 |
| Nov 6, 2026 | 2,680.00 | 2,895.00 | 2,680.00 | 2,830.00 | 2,830.00 | -3.58% | 16,110 |
| Nov 5, 2026 | 2,995.00 | 3,175.00 | 2,925.00 | 2,935.00 | 2,935.00 | 0.34% | 7,391 |
| Nov 4, 2026 | 2,895.00 | 3,040.00 | 2,825.00 | 2,925.00 | 2,925.00 | 0.86% | 11,641 |
| Nov 3, 2026 | 2,950.00 | 3,070.00 | 2,890.00 | 2,900.00 | 2,900.00 | -4.61% | 18,667 |
| Nov 2, 2026 | 2,950.00 | 3,095.00 | 2,950.00 | 3,040.00 | 3,040.00 | -0.16% | 2,378 |
| Oct 30, 2026 | 3,140.00 | 3,200.00 | 2,910.00 | 3,045.00 | 3,045.00 | -3.33% | 10,902 |
| Oct 29, 2026 | 3,285.00 | 3,340.00 | 3,100.00 | 3,150.00 | 3,150.00 | 0.64% | 21,062 |
| Oct 28, 2026 | 3,210.00 | 3,450.00 | 3,100.00 | 3,130.00 | 3,130.00 | -5.15% | 18,969 |
| Oct 27, 2026 | 3,395.00 | 3,460.00 | 3,300.00 | 3,300.00 | 3,300.00 | 1.23% | 3,746 |
| Oct 26, 2026 | 3,395.00 | 3,430.00 | 3,220.00 | 3,260.00 | 3,260.00 | -6.32% | 6,105 |
| Oct 23, 2026 | 3,470.00 | 3,490.00 | 3,300.00 | 3,480.00 | 3,480.00 | -0.14% | 15,984 |
| Oct 22, 2026 | 3,630.00 | 3,630.00 | 3,425.00 | 3,485.00 | 3,485.00 | -2.52% | 4,965 |
| Oct 21, 2026 | 3,660.00 | 3,740.00 | 3,400.00 | 3,575.00 | 3,575.00 | -4.16% | 16,299 |
| Oct 20, 2026 | 3,610.00 | 3,730.00 | 3,560.00 | 3,730.00 | 3,730.00 | - | 2,972 |
| Oct 19, 2026 | 3,500.00 | 3,730.00 | 3,500.00 | 3,730.00 | 3,730.00 | 2.47% | 6,786 |
| Oct 16, 2026 | 3,540.00 | 3,655.00 | 3,500.00 | 3,640.00 | 3,640.00 | 0.83% | 8,357 |
| Oct 15, 2026 | 3,600.00 | 3,610.00 | 3,360.00 | 3,610.00 | 3,610.00 | -0.14% | 13,203 |
| Oct 14, 2026 | 3,700.00 | 3,730.00 | 3,590.00 | 3,615.00 | 3,615.00 | -0.96% | 11,520 |
| Oct 13, 2026 | 3,635.00 | 3,850.00 | 3,500.00 | 3,650.00 | 3,650.00 | -4.45% | 16,465 |
| Oct 12, 2026 | 3,985.00 | 4,025.00 | 3,800.00 | 3,820.00 | 3,820.00 | -4.14% | 10,562 |
| Oct 8, 2026 | 4,105.00 | 4,140.00 | 3,940.00 | 3,985.00 | 3,985.00 | -1.97% | 13,180 |
| Oct 7, 2026 | 3,935.00 | 4,140.00 | 3,930.00 | 4,065.00 | 4,065.00 | 3.83% | 27,642 |
| Oct 6, 2026 | 3,930.00 | 3,965.00 | 3,895.00 | 3,915.00 | 3,915.00 | - | 5,757 |
| Oct 2, 2026 | 3,925.00 | 3,930.00 | 3,825.00 | 3,915.00 | 3,915.00 | 0.51% | 5,390 |
| Oct 1, 2026 | 3,905.00 | 3,925.00 | 3,870.00 | 3,895.00 | 3,895.00 | 0.26% | 8,358 |
| Sep 30, 2026 | 3,895.00 | 3,905.00 | 3,840.00 | 3,885.00 | 3,885.00 | 0.52% | 9,446 |
| Sep 29, 2026 | 3,930.00 | 3,940.00 | 3,850.00 | 3,865.00 | 3,865.00 | -1.65% | 11,556 |
| Sep 28, 2026 | 3,905.00 | 3,965.00 | 3,905.00 | 3,930.00 | 3,930.00 | -0.38% | 11,028 |
| Sep 23, 2026 | 3,985.00 | 4,095.00 | 3,935.00 | 3,945.00 | 3,945.00 | -1.87% | 24,018 |
| Sep 22, 2026 | 4,100.00 | 4,175.00 | 3,980.00 | 4,020.00 | 4,020.00 | -0.74% | 32,720 |
| Sep 21, 2026 | 4,335.00 | 4,335.00 | 4,030.00 | 4,050.00 | 4,050.00 | -6.36% | 95,232 |
| Sep 18, 2026 | 4,180.00 | 5,160.00 | 4,180.00 | 4,325.00 | 4,325.00 | 8.94% | 1,332,968 |
| Sep 17, 2026 | 3,950.00 | 3,995.00 | 3,925.00 | 3,970.00 | 3,970.00 | 0.51% | 4,096 |
| Sep 16, 2026 | 4,020.00 | 4,025.00 | 3,885.00 | 3,950.00 | 3,950.00 | -1.37% | 2,686 |
| Sep 15, 2026 | 3,870.00 | 4,020.00 | 3,870.00 | 4,005.00 | 4,005.00 | 0.63% | 8,829 |
| Sep 14, 2026 | 4,040.00 | 4,065.00 | 3,910.00 | 3,980.00 | 3,980.00 | -1.49% | 9,234 |
| Sep 11, 2026 | 4,090.00 | 4,090.00 | 3,980.00 | 4,040.00 | 4,040.00 | - | 9,820 |
| Sep 10, 2026 | 3,970.00 | 4,075.00 | 3,965.00 | 4,040.00 | 4,040.00 | -0.25% | 12,168 |
| Sep 9, 2026 | 4,145.00 | 4,145.00 | 4,000.00 | 4,050.00 | 4,050.00 | -0.61% | 10,042 |
| Sep 8, 2026 | 4,015.00 | 4,100.00 | 3,960.00 | 4,075.00 | 4,075.00 | 1.49% | 11,578 |
| Sep 7, 2026 | 3,985.00 | 4,100.00 | 3,905.00 | 4,015.00 | 4,015.00 | 0.38% | 6,503 |
| Sep 4, 2026 | 4,000.00 | 4,015.00 | 3,890.00 | 4,000.00 | 4,000.00 | 2.30% | 19,577 |
| 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 |