SNT Motiv Co., Ltd. (KRX:064960)
South Korea flag South Korea · Delayed Price · Currency is KRW
33,650
-500 (-1.46%)
At close: Oct 28, 2025

SNT Motiv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202534,150.0034,350.0033,100.0033,650.0033,650.00-1.46%101,322
Oct 27, 202534,400.0034,900.0033,650.0034,150.0034,150.000.74%64,470
Oct 24, 202534,250.0034,500.0033,600.0033,900.0033,900.000.44%66,673
Oct 23, 202535,350.0035,350.0033,500.0033,750.0033,750.00-4.93%134,833
Oct 22, 202535,650.0035,650.0034,650.0035,500.0035,500.000.42%41,367
Oct 21, 202536,000.0036,250.0034,850.0035,350.0035,350.00-0.42%52,018
Oct 20, 202535,050.0035,650.0034,700.0035,500.0035,500.002.01%44,421
Oct 17, 202534,750.0035,250.0034,300.0034,800.0034,800.00-1.69%42,440
Oct 16, 202534,750.0035,900.0034,600.0035,400.0035,400.004.58%116,305
Oct 15, 202532,750.0033,850.0032,750.0033,850.0033,850.003.83%112,075
Oct 14, 202532,750.0033,150.0032,550.0032,600.0032,600.00-1.36%55,583
Oct 13, 202533,050.0033,350.0032,600.0033,050.0033,050.00-2.22%53,439
Oct 10, 202535,000.0035,050.0033,150.0033,800.0033,800.00-3.43%69,004
Oct 2, 202535,250.0035,300.0034,000.0035,000.0035,000.00-0.14%59,402
Oct 1, 202534,350.0035,400.0034,350.0035,050.0035,050.002.04%59,340
Sep 30, 202534,200.0035,150.0033,850.0034,350.0034,350.000.73%67,346
Sep 29, 202533,800.0034,200.0033,300.0034,100.0034,100.001.79%62,962
Sep 26, 202534,800.0034,800.0033,000.0033,500.0033,500.00-2.19%81,226
Sep 25, 202535,400.0035,400.0033,050.0034,250.0034,250.00-3.25%177,469
Sep 24, 202535,450.0035,700.0034,900.0035,400.0035,400.00-0.84%40,787
Sep 23, 202535,550.0035,950.0035,300.0035,700.0035,700.00-0.14%43,007
Sep 22, 202535,100.0035,900.0034,900.0035,750.0035,750.001.85%59,749
Sep 19, 202537,750.0037,750.0034,950.0035,100.0035,100.00-6.65%199,716
Sep 18, 202538,300.0038,450.0037,000.0037,600.0037,600.00-0.27%35,050
Sep 17, 202539,000.0039,950.0037,250.0037,700.0037,700.00-2.33%137,661
Sep 16, 202538,050.0039,050.0037,500.0038,600.0038,600.001.45%139,733
Sep 15, 202537,350.0038,400.0036,400.0038,050.0038,050.003.68%127,044
Sep 12, 202536,250.0037,550.0036,250.0036,700.0036,700.002.09%71,093
Sep 11, 202535,650.0036,200.0035,250.0035,950.0035,950.001.55%69,831
Sep 10, 202535,950.0036,100.0035,200.0035,400.0035,400.00-0.56%47,902
Sep 9, 202536,000.0036,400.0035,350.0035,600.0035,600.00-0.97%33,672
Sep 8, 202535,900.0036,200.0035,300.0035,950.0035,950.00-0.69%79,103
Sep 5, 202536,200.0036,700.0035,800.0036,200.0036,200.00-0.96%42,963
Sep 4, 202536,950.0036,950.0035,550.0036,550.0036,550.00-0.95%72,647
Sep 3, 202536,350.0036,900.0036,050.0036,900.0036,900.001.93%63,481
Sep 2, 202536,400.0036,700.0036,050.0036,200.0036,200.00-0.28%38,643
Sep 1, 202537,650.0037,850.0036,000.0036,300.0036,300.00-2.42%90,215
Aug 29, 202535,500.0037,500.0035,100.0037,200.0037,200.008.14%289,526
Aug 28, 202533,900.0035,150.0033,700.0034,400.0034,400.001.47%67,789
Aug 27, 202534,000.0034,100.0033,750.0033,900.0033,900.00-24,488
Aug 26, 202533,750.0034,450.0033,500.0033,900.0033,900.001.19%43,139
Aug 25, 202534,100.0034,400.0033,450.0033,500.0033,500.00-1.33%29,138
Aug 22, 202533,350.0034,050.0033,100.0033,950.0033,950.001.80%26,685
Aug 21, 202532,550.0033,600.0032,550.0033,350.0033,350.002.62%45,977
Aug 20, 202532,650.0033,450.0031,900.0032,500.0032,500.00-3.42%97,503
Aug 19, 202533,700.0034,050.0033,150.0033,650.0033,650.000.90%33,926
Aug 18, 202533,300.0033,600.0032,800.0033,350.0033,350.00-1.33%28,883
Aug 14, 202533,400.0034,150.0033,100.0033,800.0033,800.002.11%50,869
Aug 13, 202534,000.0034,000.0032,900.0033,100.0033,100.00-1.49%35,458
Aug 12, 202532,650.0034,050.0032,650.0033,600.0033,600.002.91%57,993