SNT Motiv Co., Ltd. (KRX:064960)
South Korea · Delayed Price · Currency is KRW 36,200
-350 (-0.96%)
At close: Sep 5, 2025
SNT Motiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36,200.00 | 36,700.00 | 35,800.00 | 36,200.00 | 36,200.00 | -0.96% | 42,008 |
| Sep 4, 2025 | 36,950.00 | 36,950.00 | 35,550.00 | 36,550.00 | 36,550.00 | -0.95% | 72,647 |
| Sep 3, 2025 | 36,350.00 | 36,900.00 | 36,050.00 | 36,900.00 | 36,900.00 | 1.93% | 63,481 |
| Sep 2, 2025 | 36,400.00 | 36,700.00 | 36,050.00 | 36,200.00 | 36,200.00 | -0.28% | 38,643 |
| Sep 1, 2025 | 37,650.00 | 37,850.00 | 36,000.00 | 36,300.00 | 36,300.00 | -2.42% | 90,215 |
| Aug 29, 2025 | 35,500.00 | 37,500.00 | 35,100.00 | 37,200.00 | 37,200.00 | 8.14% | 289,526 |
| Aug 28, 2025 | 33,900.00 | 35,150.00 | 33,700.00 | 34,400.00 | 34,400.00 | 1.47% | 67,789 |
| Aug 27, 2025 | 34,000.00 | 34,100.00 | 33,750.00 | 33,900.00 | 33,900.00 | - | 24,488 |
| Aug 26, 2025 | 33,750.00 | 34,450.00 | 33,500.00 | 33,900.00 | 33,900.00 | 1.19% | 43,139 |
| Aug 25, 2025 | 34,100.00 | 34,400.00 | 33,450.00 | 33,500.00 | 33,500.00 | -1.33% | 29,138 |
| Aug 22, 2025 | 33,350.00 | 34,050.00 | 33,100.00 | 33,950.00 | 33,950.00 | 1.80% | 26,685 |
| Aug 21, 2025 | 32,550.00 | 33,600.00 | 32,550.00 | 33,350.00 | 33,350.00 | 2.62% | 45,977 |
| Aug 20, 2025 | 32,650.00 | 33,450.00 | 31,900.00 | 32,500.00 | 32,500.00 | -3.42% | 97,503 |
| Aug 19, 2025 | 33,700.00 | 34,050.00 | 33,150.00 | 33,650.00 | 33,650.00 | 0.90% | 33,926 |
| Aug 18, 2025 | 33,300.00 | 33,600.00 | 32,800.00 | 33,350.00 | 33,350.00 | -1.33% | 28,883 |
| Aug 14, 2025 | 33,400.00 | 34,150.00 | 33,100.00 | 33,800.00 | 33,800.00 | 2.11% | 50,869 |
| 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 |