SNT Motiv Co., Ltd. (KRX:064960)
South Korea · Delayed Price · Currency is KRW 30,700
-5,100 (-14.25%)
Mar 4, 2026, 12:30 PM KST
SNT Motiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 32,350.00 | 35,100.00 | 32,000.00 | 35,000.00 | 35,000.00 | 9.38% | 98,187 |
| Jan 8, 2026 | 32,800.00 | 32,900.00 | 31,900.00 | 32,000.00 | 32,000.00 | -3.18% | 118,685 |
| Jan 7, 2026 | 33,600.00 | 34,600.00 | 32,800.00 | 33,050.00 | 33,050.00 | -1.49% | 82,814 |
| Jan 6, 2026 | 34,000.00 | 35,000.00 | 33,100.00 | 33,550.00 | 33,550.00 | 0.30% | 92,737 |
| Jan 5, 2026 | 34,050.00 | 34,300.00 | 33,450.00 | 33,450.00 | 33,450.00 | -2.19% | 68,524 |
| Jan 2, 2026 | 34,650.00 | 34,850.00 | 33,800.00 | 34,200.00 | 34,200.00 | -0.87% | 59,909 |
| Dec 30, 2025 | 34,300.00 | 34,700.00 | 33,750.00 | 34,500.00 | 34,500.00 | 0.73% | 53,003 |
| Dec 29, 2025 | 34,700.00 | 34,700.00 | 33,550.00 | 34,250.00 | 34,250.00 | -0.58% | 49,284 |
| Dec 26, 2025 | 35,650.00 | 35,650.00 | 34,100.00 | 34,450.00 | 33,350.00 | -0.29% | 67,930 |
| Dec 24, 2025 | 34,850.00 | 35,500.00 | 34,450.00 | 34,550.00 | 33,446.81 | -0.72% | 56,897 |
| Dec 23, 2025 | 34,950.00 | 35,750.00 | 34,500.00 | 34,800.00 | 33,688.82 | - | 44,234 |
| Dec 22, 2025 | 35,500.00 | 35,500.00 | 34,550.00 | 34,800.00 | 33,688.82 | -0.57% | 68,508 |
| Dec 19, 2025 | 35,200.00 | 35,200.00 | 33,700.00 | 35,000.00 | 33,882.44 | 2.34% | 71,026 |
| Dec 18, 2025 | 33,500.00 | 34,400.00 | 33,250.00 | 34,200.00 | 33,107.98 | 0.29% | 49,171 |
| Dec 17, 2025 | 34,100.00 | 35,000.00 | 33,750.00 | 34,100.00 | 33,011.18 | 1.04% | 45,134 |
| Dec 16, 2025 | 34,950.00 | 34,950.00 | 33,500.00 | 33,750.00 | 32,672.35 | -2.74% | 95,295 |
| Dec 15, 2025 | 34,350.00 | 35,100.00 | 34,200.00 | 34,700.00 | 33,592.02 | -1.70% | 45,776 |