SNT Motiv Co., Ltd. (KRX:064960)
South Korea · Delayed Price · Currency is KRW 31,200
+1,300 (4.35%)
Last updated: Jun 15, 2026, 1:40 PM KST
SNT Motiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 29,900.00 | 30,850.00 | 29,500.00 | 29,900.00 | 29,900.00 | 3.46% | 85,765 |
| Jun 11, 2026 | 27,700.00 | 30,000.00 | 27,300.00 | 28,900.00 | 28,900.00 | 3.96% | 142,777 |
| Jun 10, 2026 | 27,550.00 | 28,700.00 | 27,250.00 | 27,800.00 | 27,800.00 | -1.07% | 57,860 |
| Jun 9, 2026 | 27,200.00 | 28,750.00 | 27,200.00 | 28,100.00 | 28,100.00 | 4.27% | 56,184 |
| Jun 8, 2026 | 27,200.00 | 27,900.00 | 26,650.00 | 26,950.00 | 26,950.00 | -5.93% | 108,995 |
| Jun 5, 2026 | 28,800.00 | 28,900.00 | 27,800.00 | 28,650.00 | 28,650.00 | -0.35% | 74,033 |
| Jun 4, 2026 | 29,250.00 | 29,250.00 | 28,550.00 | 28,750.00 | 28,750.00 | -1.88% | 57,187 |
| Jun 2, 2026 | 29,300.00 | 29,600.00 | 28,350.00 | 29,300.00 | 29,300.00 | -0.68% | 74,306 |
| Jun 1, 2026 | 29,700.00 | 30,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | -1.34% | 76,324 |
| May 29, 2026 | 31,100.00 | 31,100.00 | 29,850.00 | 29,900.00 | 29,900.00 | -2.92% | 83,767 |
| May 28, 2026 | 31,750.00 | 31,950.00 | 29,550.00 | 30,800.00 | 30,800.00 | -2.99% | 111,519 |
| May 27, 2026 | 32,600.00 | 32,700.00 | 31,150.00 | 31,750.00 | 31,750.00 | -2.16% | 110,635 |
| May 26, 2026 | 33,400.00 | 33,650.00 | 32,400.00 | 32,450.00 | 32,450.00 | -2.84% | 76,439 |
| May 22, 2026 | 32,900.00 | 33,650.00 | 32,250.00 | 33,400.00 | 33,400.00 | 0.91% | 112,938 |
| May 21, 2026 | 30,500.00 | 33,400.00 | 30,300.00 | 33,100.00 | 33,100.00 | 11.26% | 188,831 |
| May 20, 2026 | 30,250.00 | 30,900.00 | 29,550.00 | 29,750.00 | 29,750.00 | -2.30% | 73,126 |
| May 19, 2026 | 31,750.00 | 31,800.00 | 30,400.00 | 30,450.00 | 30,450.00 | -4.25% | 111,567 |
| May 18, 2026 | 33,000.00 | 33,000.00 | 31,600.00 | 31,800.00 | 31,800.00 | -4.07% | 101,117 |
| May 15, 2026 | 33,150.00 | 34,300.00 | 32,500.00 | 33,150.00 | 33,150.00 | 0.91% | 223,503 |
| May 14, 2026 | 33,550.00 | 33,650.00 | 32,100.00 | 32,850.00 | 32,850.00 | -0.90% | 127,891 |
| May 13, 2026 | 32,800.00 | 33,700.00 | 32,350.00 | 33,150.00 | 33,150.00 | 1.38% | 54,274 |
| May 12, 2026 | 33,850.00 | 33,950.00 | 32,150.00 | 32,700.00 | 32,700.00 | -1.51% | 124,632 |
| May 11, 2026 | 34,300.00 | 34,800.00 | 33,100.00 | 33,200.00 | 33,200.00 | -2.78% | 104,539 |
| May 8, 2026 | 33,850.00 | 35,200.00 | 33,550.00 | 34,150.00 | 34,150.00 | 2.25% | 127,810 |
| May 7, 2026 | 34,500.00 | 34,500.00 | 33,400.00 | 33,400.00 | 33,400.00 | -2.05% | 75,834 |
| May 6, 2026 | 35,550.00 | 35,550.00 | 34,000.00 | 34,100.00 | 34,100.00 | -1.16% | 82,061 |
| May 4, 2026 | 35,500.00 | 35,650.00 | 34,350.00 | 34,500.00 | 34,500.00 | -1.43% | 109,705 |
| Apr 30, 2026 | 37,300.00 | 37,300.00 | 35,000.00 | 35,000.00 | 35,000.00 | -6.04% | 118,835 |
| Apr 29, 2026 | 36,500.00 | 37,650.00 | 35,950.00 | 37,250.00 | 37,250.00 | 2.62% | 103,219 |
| Apr 28, 2026 | 36,750.00 | 36,850.00 | 35,600.00 | 36,300.00 | 36,300.00 | 0.41% | 96,555 |
| Apr 27, 2026 | 35,950.00 | 36,600.00 | 35,700.00 | 36,150.00 | 36,150.00 | 1.69% | 85,011 |
| Apr 24, 2026 | 35,800.00 | 36,050.00 | 34,800.00 | 35,550.00 | 35,550.00 | 0.14% | 86,845 |
| Apr 23, 2026 | 35,600.00 | 36,400.00 | 34,900.00 | 35,500.00 | 35,500.00 | 1.87% | 120,340 |
| Apr 22, 2026 | 34,600.00 | 34,950.00 | 34,050.00 | 34,850.00 | 34,850.00 | - | 63,422 |
| Apr 21, 2026 | 33,900.00 | 35,100.00 | 33,800.00 | 34,850.00 | 34,850.00 | 4.03% | 98,184 |
| Apr 20, 2026 | 34,050.00 | 34,050.00 | 33,450.00 | 33,500.00 | 33,500.00 | -1.47% | 60,109 |
| Apr 17, 2026 | 33,950.00 | 34,050.00 | 33,700.00 | 34,000.00 | 34,000.00 | 0.44% | 31,554 |
| Apr 16, 2026 | 34,400.00 | 34,450.00 | 33,650.00 | 33,850.00 | 33,850.00 | -0.29% | 103,323 |
| Apr 15, 2026 | 34,750.00 | 35,100.00 | 33,800.00 | 33,950.00 | 33,950.00 | -1.74% | 76,075 |
| Apr 14, 2026 | 34,600.00 | 34,950.00 | 34,300.00 | 34,550.00 | 34,550.00 | 1.17% | 35,136 |
| Apr 13, 2026 | 33,700.00 | 34,350.00 | 33,400.00 | 34,150.00 | 34,150.00 | -1.01% | 45,869 |
| Apr 10, 2026 | 34,300.00 | 34,700.00 | 34,050.00 | 34,500.00 | 34,500.00 | 1.62% | 41,882 |
| Apr 9, 2026 | 34,200.00 | 34,800.00 | 33,900.00 | 33,950.00 | 33,950.00 | -1.02% | 31,718 |
| Apr 8, 2026 | 33,750.00 | 34,450.00 | 33,700.00 | 34,300.00 | 34,300.00 | 3.47% | 42,253 |
| Apr 7, 2026 | 33,550.00 | 33,550.00 | 32,850.00 | 33,150.00 | 33,150.00 | -0.75% | 27,833 |
| Apr 6, 2026 | 33,100.00 | 33,500.00 | 32,750.00 | 33,400.00 | 33,400.00 | -0.15% | 48,702 |
| Apr 3, 2026 | 33,550.00 | 34,000.00 | 33,000.00 | 33,450.00 | 33,450.00 | 1.67% | 45,350 |
| Apr 2, 2026 | 34,100.00 | 34,450.00 | 32,700.00 | 32,900.00 | 32,900.00 | -2.08% | 56,120 |
| Apr 1, 2026 | 32,850.00 | 33,700.00 | 32,250.00 | 33,600.00 | 33,600.00 | 5.00% | 32,568 |
| Mar 31, 2026 | 32,750.00 | 33,000.00 | 31,650.00 | 32,000.00 | 32,000.00 | -3.03% | 45,582 |