SNT Motiv Co., Ltd. (KRX:064960)
South Korea · Delayed Price · Currency is KRW 33,100
-500 (-1.49%)
At close: Aug 13, 2025, 3:30 PM KST
SNT Motiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 33,400.00 | 34,150.00 | 33,100.00 | 33,800.00 | 33,800.00 | 2.11% | 50,573 |
| Aug 13, 2025 | 34,000.00 | 34,000.00 | 32,900.00 | 33,100.00 | 33,100.00 | -1.49% | 35,458 |
| Aug 12, 2025 | 32,650.00 | 34,050.00 | 32,650.00 | 33,600.00 | 33,600.00 | 2.91% | 57,993 |
| Aug 11, 2025 | 32,700.00 | 33,000.00 | 32,300.00 | 32,650.00 | 32,650.00 | -0.15% | 25,506 |
| Aug 8, 2025 | 32,900.00 | 33,200.00 | 32,500.00 | 32,700.00 | 32,700.00 | 0.15% | 25,031 |
| Aug 7, 2025 | 33,450.00 | 33,550.00 | 32,550.00 | 32,650.00 | 32,650.00 | -1.36% | 40,867 |
| Aug 6, 2025 | 32,850.00 | 33,750.00 | 32,500.00 | 33,100.00 | 33,100.00 | 1.07% | 39,828 |
| Aug 5, 2025 | 32,250.00 | 33,000.00 | 32,050.00 | 32,750.00 | 32,750.00 | 1.71% | 60,030 |
| Aug 4, 2025 | 31,000.00 | 32,450.00 | 30,950.00 | 32,200.00 | 32,200.00 | 2.22% | 59,826 |
| Aug 1, 2025 | 32,800.00 | 32,850.00 | 31,500.00 | 31,500.00 | 31,500.00 | -4.83% | 75,556 |
| Jul 31, 2025 | 34,500.00 | 34,550.00 | 32,900.00 | 33,100.00 | 33,100.00 | -2.79% | 138,866 |
| Jul 30, 2025 | 34,850.00 | 34,850.00 | 33,300.00 | 34,050.00 | 34,050.00 | -1.30% | 111,154 |
| Jul 29, 2025 | 34,200.00 | 34,500.00 | 33,200.00 | 34,500.00 | 34,500.00 | 2.22% | 56,175 |
| Jul 28, 2025 | 35,000.00 | 35,000.00 | 33,250.00 | 33,750.00 | 33,750.00 | -2.17% | 44,032 |
| Jul 25, 2025 | 34,400.00 | 35,000.00 | 34,050.00 | 34,500.00 | 34,500.00 | 0.58% | 45,977 |
| Jul 24, 2025 | 35,400.00 | 35,450.00 | 34,150.00 | 34,300.00 | 34,300.00 | -1.72% | 56,681 |
| Jul 23, 2025 | 33,050.00 | 35,200.00 | 33,050.00 | 34,900.00 | 34,900.00 | 5.76% | 143,727 |
| Jul 22, 2025 | 34,100.00 | 34,100.00 | 33,000.00 | 33,000.00 | 33,000.00 | -1.64% | 30,933 |
| Jul 21, 2025 | 34,600.00 | 34,600.00 | 33,500.00 | 33,550.00 | 33,550.00 | -3.17% | 35,950 |
| Jul 18, 2025 | 35,000.00 | 35,300.00 | 33,650.00 | 34,650.00 | 34,650.00 | -1.42% | 60,276 |
| Jul 17, 2025 | 35,050.00 | 35,550.00 | 34,850.00 | 35,150.00 | 35,150.00 | -0.99% | 41,962 |
| Jul 16, 2025 | 34,450.00 | 36,900.00 | 34,400.00 | 35,500.00 | 35,500.00 | 5.65% | 354,463 |
| Jul 15, 2025 | 34,700.00 | 34,700.00 | 33,300.00 | 33,600.00 | 33,600.00 | -1.03% | 43,452 |
| Jul 14, 2025 | 33,800.00 | 34,400.00 | 33,400.00 | 33,950.00 | 33,950.00 | 0.30% | 42,106 |
| Jul 11, 2025 | 34,400.00 | 34,900.00 | 33,700.00 | 33,850.00 | 33,850.00 | -1.60% | 35,201 |
| Jul 10, 2025 | 35,100.00 | 35,200.00 | 34,050.00 | 34,400.00 | 34,400.00 | -2.96% | 34,147 |
| Jul 9, 2025 | 34,500.00 | 35,500.00 | 33,850.00 | 35,450.00 | 35,450.00 | 5.51% | 164,268 |
| Jul 8, 2025 | 33,550.00 | 34,200.00 | 33,400.00 | 33,600.00 | 33,600.00 | -1.18% | 69,824 |
| Jul 7, 2025 | 31,500.00 | 34,500.00 | 29,900.00 | 34,000.00 | 34,000.00 | 6.75% | 156,798 |
| Jul 4, 2025 | 33,250.00 | 33,250.00 | 31,850.00 | 31,850.00 | 31,850.00 | -4.07% | 55,575 |
| Jul 3, 2025 | 33,000.00 | 33,200.00 | 31,650.00 | 33,200.00 | 33,200.00 | 3.59% | 141,414 |
| Jul 2, 2025 | 31,500.00 | 32,100.00 | 30,900.00 | 32,050.00 | 32,050.00 | 1.10% | 61,143 |
| Jul 1, 2025 | 31,450.00 | 31,950.00 | 31,300.00 | 31,700.00 | 31,700.00 | 1.28% | 55,748 |
| Jun 30, 2025 | 31,300.00 | 31,450.00 | 30,650.00 | 31,300.00 | 31,300.00 | 0.16% | 41,584 |
| Jun 27, 2025 | 31,150.00 | 31,600.00 | 30,850.00 | 31,250.00 | 31,250.00 | 0.16% | 72,195 |
| Jun 26, 2025 | 31,300.00 | 31,300.00 | 30,700.00 | 31,200.00 | 30,900.00 | 0.16% | 67,179 |
| Jun 25, 2025 | 31,050.00 | 31,200.00 | 30,200.00 | 31,150.00 | 30,850.48 | 0.97% | 56,015 |
| Jun 24, 2025 | 31,650.00 | 31,750.00 | 30,750.00 | 30,850.00 | 30,553.37 | -3.29% | 108,540 |
| Jun 23, 2025 | 32,250.00 | 32,550.00 | 31,600.00 | 31,900.00 | 31,593.12 | - | 75,394 |
| Jun 20, 2025 | 31,950.00 | 32,450.00 | 31,700.00 | 31,900.00 | 31,593.12 | 0.16% | 53,876 |
| Jun 19, 2025 | 32,500.00 | 32,500.00 | 31,300.00 | 31,850.00 | 31,543.60 | -1.39% | 52,067 |
| Jun 18, 2025 | 31,500.00 | 32,550.00 | 31,000.00 | 32,300.00 | 31,989.27 | 4.53% | 145,958 |
| Jun 17, 2025 | 31,950.00 | 32,650.00 | 30,700.00 | 30,900.00 | 30,602.74 | -4.48% | 116,624 |
| Jun 16, 2025 | 30,150.00 | 32,400.00 | 29,950.00 | 32,350.00 | 32,038.79 | 9.29% | 286,679 |
| Jun 13, 2025 | 30,250.00 | 30,250.00 | 29,300.00 | 29,600.00 | 29,315.25 | -2.63% | 81,605 |
| Jun 12, 2025 | 29,450.00 | 30,400.00 | 29,400.00 | 30,400.00 | 30,107.55 | 3.40% | 60,884 |
| Jun 11, 2025 | 29,700.00 | 30,150.00 | 28,700.00 | 29,400.00 | 29,117.17 | -0.51% | 100,626 |
| Jun 10, 2025 | 29,400.00 | 29,600.00 | 29,050.00 | 29,550.00 | 29,265.73 | 1.03% | 52,496 |
| Jun 9, 2025 | 29,950.00 | 30,100.00 | 28,900.00 | 29,250.00 | 28,968.62 | -1.35% | 79,418 |
| Jun 5, 2025 | 29,000.00 | 29,700.00 | 28,750.00 | 29,650.00 | 29,364.77 | 2.07% | 62,755 |