SNT Motiv Co., Ltd. (KRX:064960)
South Korea · Delayed Price · Currency is KRW 34,450
-300 (-0.86%)
Mar 26, 2026, 3:30 PM KST
SNT Motiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 34,750.00 | 34,750.00 | 33,750.00 | 34,450.00 | 34,450.00 | -0.86% | 51,960 |
| Mar 25, 2026 | 34,500.00 | 35,000.00 | 33,650.00 | 34,750.00 | 34,750.00 | 3.27% | 105,586 |
| Mar 24, 2026 | 32,700.00 | 35,700.00 | 32,600.00 | 33,650.00 | 33,650.00 | 7.51% | 169,775 |
| Mar 23, 2026 | 32,200.00 | 32,200.00 | 31,300.00 | 31,300.00 | 31,300.00 | -3.99% | 54,616 |
| Mar 20, 2026 | 32,350.00 | 32,950.00 | 32,100.00 | 32,600.00 | 32,600.00 | 1.09% | 42,716 |
| Mar 19, 2026 | 32,950.00 | 32,950.00 | 32,100.00 | 32,250.00 | 32,250.00 | -2.71% | 57,959 |
| Mar 18, 2026 | 33,450.00 | 33,600.00 | 32,900.00 | 33,150.00 | 33,150.00 | 0.15% | 69,739 |
| Mar 17, 2026 | 33,400.00 | 33,650.00 | 33,050.00 | 33,100.00 | 33,100.00 | 1.22% | 34,537 |
| Mar 16, 2026 | 33,100.00 | 33,600.00 | 32,450.00 | 32,700.00 | 32,700.00 | -2.24% | 58,378 |
| Mar 13, 2026 | 32,550.00 | 33,900.00 | 32,300.00 | 33,450.00 | 33,450.00 | 0.45% | 58,888 |
| Mar 12, 2026 | 33,500.00 | 34,150.00 | 32,800.00 | 33,300.00 | 33,300.00 | -0.30% | 87,188 |
| Mar 11, 2026 | 33,550.00 | 34,250.00 | 33,150.00 | 33,400.00 | 33,400.00 | 0.45% | 75,270 |
| Mar 10, 2026 | 33,650.00 | 33,650.00 | 32,800.00 | 33,250.00 | 33,250.00 | 2.78% | 48,463 |
| Mar 9, 2026 | 32,200.00 | 32,600.00 | 31,200.00 | 32,350.00 | 32,350.00 | -4.15% | 101,351 |
| Mar 6, 2026 | 32,800.00 | 33,800.00 | 32,700.00 | 33,750.00 | 33,750.00 | 1.66% | 49,990 |
| Mar 5, 2026 | 32,500.00 | 33,500.00 | 32,500.00 | 33,200.00 | 33,200.00 | 6.41% | 74,236 |
| Mar 4, 2026 | 34,550.00 | 34,700.00 | 30,300.00 | 31,200.00 | 31,200.00 | -12.85% | 240,721 |
| Mar 3, 2026 | 36,650.00 | 37,200.00 | 35,750.00 | 35,800.00 | 35,800.00 | -3.89% | 212,208 |
| Feb 27, 2026 | 36,850.00 | 37,750.00 | 36,050.00 | 37,250.00 | 37,250.00 | 0.54% | 156,418 |
| Feb 26, 2026 | 37,350.00 | 37,650.00 | 36,650.00 | 37,050.00 | 37,050.00 | 0.27% | 124,733 |
| Feb 25, 2026 | 36,650.00 | 37,800.00 | 36,450.00 | 36,950.00 | 36,950.00 | 2.50% | 195,500 |
| Feb 24, 2026 | 36,450.00 | 36,450.00 | 35,800.00 | 36,050.00 | 36,050.00 | -1.77% | 73,830 |
| Feb 23, 2026 | 37,350.00 | 37,700.00 | 36,400.00 | 36,700.00 | 36,700.00 | 1.52% | 166,997 |
| Feb 20, 2026 | 36,800.00 | 36,850.00 | 35,850.00 | 36,150.00 | 36,150.00 | 1.83% | 118,110 |
| Feb 19, 2026 | 35,550.00 | 35,800.00 | 35,150.00 | 35,500.00 | 35,500.00 | 1.57% | 62,567 |
| Feb 13, 2026 | 34,500.00 | 35,350.00 | 34,100.00 | 34,950.00 | 34,950.00 | 0.58% | 84,230 |
| Feb 12, 2026 | 35,150.00 | 35,150.00 | 34,300.00 | 34,750.00 | 34,750.00 | -0.57% | 78,354 |
| Feb 11, 2026 | 35,000.00 | 35,000.00 | 34,200.00 | 34,950.00 | 34,950.00 | 0.43% | 61,483 |
| Feb 10, 2026 | 34,450.00 | 35,000.00 | 34,300.00 | 34,800.00 | 34,800.00 | 2.50% | 91,020 |
| Feb 9, 2026 | 33,900.00 | 34,350.00 | 33,450.00 | 33,950.00 | 33,950.00 | 2.26% | 53,080 |
| Feb 6, 2026 | 33,100.00 | 33,300.00 | 32,050.00 | 33,200.00 | 33,200.00 | -2.50% | 112,496 |
| Feb 5, 2026 | 35,100.00 | 35,300.00 | 33,950.00 | 34,050.00 | 34,050.00 | -3.95% | 124,015 |
| Feb 4, 2026 | 35,200.00 | 35,700.00 | 34,800.00 | 35,450.00 | 35,450.00 | 1.00% | 93,434 |
| Feb 3, 2026 | 35,300.00 | 35,300.00 | 34,200.00 | 35,100.00 | 35,100.00 | 1.74% | 91,372 |
| Feb 2, 2026 | 34,900.00 | 35,550.00 | 34,050.00 | 34,500.00 | 34,500.00 | -1.57% | 98,361 |
| Jan 30, 2026 | 36,750.00 | 36,750.00 | 35,000.00 | 35,050.00 | 35,050.00 | -3.84% | 186,998 |
| Jan 29, 2026 | 36,750.00 | 36,850.00 | 35,700.00 | 36,450.00 | 36,450.00 | -0.55% | 159,102 |
| Jan 28, 2026 | 36,900.00 | 36,950.00 | 36,150.00 | 36,650.00 | 36,650.00 | 1.95% | 89,274 |
| Jan 27, 2026 | 36,050.00 | 36,150.00 | 35,400.00 | 35,950.00 | 35,950.00 | -1.64% | 160,697 |
| Jan 26, 2026 | 37,550.00 | 37,600.00 | 36,400.00 | 36,550.00 | 36,550.00 | -3.82% | 202,976 |
| Jan 23, 2026 | 39,500.00 | 39,800.00 | 37,450.00 | 38,000.00 | 38,000.00 | - | 234,274 |
| Jan 22, 2026 | 40,400.00 | 40,450.00 | 36,850.00 | 38,000.00 | 38,000.00 | -3.68% | 336,381 |
| Jan 21, 2026 | 37,750.00 | 40,450.00 | 37,100.00 | 39,450.00 | 39,450.00 | 4.37% | 324,034 |
| Jan 20, 2026 | 39,200.00 | 39,300.00 | 37,000.00 | 37,800.00 | 37,800.00 | -0.40% | 190,356 |
| Jan 19, 2026 | 36,150.00 | 39,000.00 | 35,900.00 | 37,950.00 | 37,950.00 | 4.83% | 263,894 |
| Jan 16, 2026 | 37,200.00 | 37,900.00 | 36,100.00 | 36,200.00 | 36,200.00 | -3.85% | 145,490 |
| Jan 15, 2026 | 36,500.00 | 37,900.00 | 35,900.00 | 37,650.00 | 37,650.00 | 2.03% | 151,112 |
| Jan 14, 2026 | 37,950.00 | 38,650.00 | 36,500.00 | 36,900.00 | 36,900.00 | 4.09% | 304,402 |
| Jan 13, 2026 | 34,850.00 | 35,600.00 | 34,350.00 | 35,450.00 | 35,450.00 | 2.90% | 102,330 |
| Jan 12, 2026 | 36,000.00 | 36,150.00 | 34,050.00 | 34,450.00 | 34,450.00 | -1.57% | 98,301 |