SNT Motiv Co., Ltd. (KRX:064960)
South Korea · Delayed Price · Currency is KRW 34,900
-150 (-0.43%)
At close: Oct 2, 2025
SNT Motiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 35,250.00 | 35,300.00 | 34,000.00 | 35,000.00 | 35,000.00 | -0.14% | 59,402 |
| Oct 1, 2025 | 34,350.00 | 35,400.00 | 34,350.00 | 35,050.00 | 35,050.00 | 2.04% | 59,340 |
| Sep 30, 2025 | 34,200.00 | 35,150.00 | 33,850.00 | 34,350.00 | 34,350.00 | 0.73% | 67,346 |
| Sep 29, 2025 | 33,800.00 | 34,200.00 | 33,300.00 | 34,100.00 | 34,100.00 | 1.79% | 62,962 |
| Sep 26, 2025 | 34,800.00 | 34,800.00 | 33,000.00 | 33,500.00 | 33,500.00 | -2.19% | 81,226 |
| Sep 25, 2025 | 35,400.00 | 35,400.00 | 33,050.00 | 34,250.00 | 34,250.00 | -3.25% | 177,469 |
| Sep 24, 2025 | 35,450.00 | 35,700.00 | 34,900.00 | 35,400.00 | 35,400.00 | -0.84% | 40,787 |
| Sep 23, 2025 | 35,550.00 | 35,950.00 | 35,300.00 | 35,700.00 | 35,700.00 | -0.14% | 43,007 |
| Sep 22, 2025 | 35,100.00 | 35,900.00 | 34,900.00 | 35,750.00 | 35,750.00 | 1.85% | 59,749 |
| Sep 19, 2025 | 37,750.00 | 37,750.00 | 34,950.00 | 35,100.00 | 35,100.00 | -6.65% | 199,716 |
| Sep 18, 2025 | 38,300.00 | 38,450.00 | 37,000.00 | 37,600.00 | 37,600.00 | -0.27% | 35,050 |
| Sep 17, 2025 | 39,000.00 | 39,950.00 | 37,250.00 | 37,700.00 | 37,700.00 | -2.33% | 137,661 |
| Sep 16, 2025 | 38,050.00 | 39,050.00 | 37,500.00 | 38,600.00 | 38,600.00 | 1.45% | 139,733 |
| Sep 15, 2025 | 37,350.00 | 38,400.00 | 36,400.00 | 38,050.00 | 38,050.00 | 3.68% | 127,044 |
| Sep 12, 2025 | 36,250.00 | 37,550.00 | 36,250.00 | 36,700.00 | 36,700.00 | 2.09% | 71,093 |
| Sep 11, 2025 | 35,650.00 | 36,200.00 | 35,250.00 | 35,950.00 | 35,950.00 | 1.55% | 69,831 |
| Sep 10, 2025 | 35,950.00 | 36,100.00 | 35,200.00 | 35,400.00 | 35,400.00 | -0.56% | 47,902 |
| Sep 9, 2025 | 36,000.00 | 36,400.00 | 35,350.00 | 35,600.00 | 35,600.00 | -0.97% | 33,672 |
| Sep 8, 2025 | 35,900.00 | 36,200.00 | 35,300.00 | 35,950.00 | 35,950.00 | -0.69% | 79,103 |
| Sep 5, 2025 | 36,200.00 | 36,700.00 | 35,800.00 | 36,200.00 | 36,200.00 | -0.96% | 42,963 |
| 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 |