SNT Motiv Co., Ltd. (KRX:064960)
South Korea · Delayed Price · Currency is KRW 26,400
-400 (-1.49%)
Last updated: Sep 4, 2026, 2:22 PM KST
SNT Motiv Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 25,900.00 | 27,200.00 | 25,900.00 | 26,800.00 | 26,800.00 | 4.28% | 93,500 |
| Sep 2, 2026 | 26,350.00 | 26,350.00 | 25,650.00 | 25,700.00 | 25,700.00 | -3.38% | 60,572 |
| Sep 1, 2026 | 26,550.00 | 28,650.00 | 26,300.00 | 26,600.00 | 26,600.00 | 2.11% | 67,054 |
| Aug 31, 2026 | 25,800.00 | 26,350.00 | 25,400.00 | 26,050.00 | 26,050.00 | 0.77% | 402,148 |
| Aug 28, 2026 | 25,700.00 | 25,950.00 | 25,150.00 | 25,850.00 | 25,850.00 | 0.58% | 68,370 |
| Aug 27, 2026 | 26,600.00 | 26,600.00 | 25,550.00 | 25,700.00 | 25,700.00 | -2.28% | 68,965 |
| Aug 26, 2026 | 26,450.00 | 26,950.00 | 26,100.00 | 26,300.00 | 26,300.00 | -0.75% | 41,652 |
| Aug 25, 2026 | 26,450.00 | 26,850.00 | 25,950.00 | 26,500.00 | 26,500.00 | 0.19% | 61,047 |
| Aug 24, 2026 | 26,450.00 | 26,700.00 | 26,000.00 | 26,450.00 | 26,450.00 | 1.34% | 53,359 |
| Aug 21, 2026 | 26,750.00 | 26,750.00 | 26,100.00 | 26,100.00 | 26,100.00 | -3.33% | 48,636 |
| Aug 20, 2026 | 27,100.00 | 27,400.00 | 26,750.00 | 27,000.00 | 27,000.00 | - | 75,882 |
| Aug 19, 2026 | 27,700.00 | 27,800.00 | 26,950.00 | 27,000.00 | 27,000.00 | -3.74% | 69,686 |
| Aug 18, 2026 | 28,550.00 | 28,650.00 | 27,750.00 | 28,050.00 | 28,050.00 | -1.41% | 129,548 |
| Aug 14, 2026 | 27,550.00 | 29,000.00 | 27,550.00 | 28,450.00 | 28,450.00 | 3.08% | 86,186 |
| Aug 13, 2026 | 28,050.00 | 28,200.00 | 27,300.00 | 27,600.00 | 27,600.00 | -0.54% | 66,188 |
| Aug 12, 2026 | 27,950.00 | 28,200.00 | 27,550.00 | 27,750.00 | 27,750.00 | -0.54% | 64,081 |
| Aug 11, 2026 | 27,600.00 | 28,450.00 | 27,600.00 | 27,900.00 | 27,900.00 | - | 43,288 |
| Aug 10, 2026 | 27,350.00 | 28,000.00 | 26,850.00 | 27,900.00 | 27,900.00 | 2.01% | 47,058 |
| Aug 7, 2026 | 27,300.00 | 27,750.00 | 26,750.00 | 27,350.00 | 27,350.00 | 0.37% | 53,438 |
| Aug 6, 2026 | 27,300.00 | 27,750.00 | 26,900.00 | 27,250.00 | 27,250.00 | 0.18% | 40,987 |
| Aug 5, 2026 | 27,450.00 | 27,850.00 | 27,050.00 | 27,200.00 | 27,200.00 | -0.37% | 71,815 |
| Aug 4, 2026 | 26,500.00 | 27,500.00 | 26,450.00 | 27,300.00 | 27,300.00 | 2.44% | 41,470 |
| Aug 3, 2026 | 26,650.00 | 27,300.00 | 26,300.00 | 26,650.00 | 26,650.00 | 0.57% | 54,206 |
| Jul 31, 2026 | 25,850.00 | 26,750.00 | 25,300.00 | 26,500.00 | 26,500.00 | 4.54% | 81,536 |
| Jul 30, 2026 | 24,100.00 | 25,950.00 | 24,100.00 | 25,350.00 | 25,350.00 | 2.84% | 100,277 |
| Jul 29, 2026 | 25,550.00 | 26,100.00 | 24,150.00 | 24,650.00 | 24,650.00 | -3.33% | 144,410 |
| Jul 28, 2026 | 26,700.00 | 27,050.00 | 25,350.00 | 25,500.00 | 25,500.00 | -5.56% | 85,349 |
| Jul 27, 2026 | 27,050.00 | 27,550.00 | 26,600.00 | 27,000.00 | 27,000.00 | 2.47% | 78,034 |
| Jul 24, 2026 | 26,850.00 | 27,200.00 | 26,350.00 | 26,350.00 | 26,350.00 | -3.48% | 64,319 |
| Jul 23, 2026 | 26,050.00 | 27,400.00 | 25,900.00 | 27,300.00 | 27,300.00 | 5.81% | 56,613 |
| Jul 22, 2026 | 25,950.00 | 26,850.00 | 25,550.00 | 25,800.00 | 25,800.00 | 1.38% | 46,299 |
| Jul 21, 2026 | 24,700.00 | 25,600.00 | 24,550.00 | 25,450.00 | 25,450.00 | 2.62% | 47,019 |
| Jul 20, 2026 | 25,350.00 | 25,700.00 | 24,750.00 | 24,800.00 | 24,800.00 | -3.69% | 47,058 |
| Jul 16, 2026 | 26,200.00 | 26,400.00 | 25,400.00 | 25,750.00 | 25,750.00 | -2.46% | 105,378 |
| Jul 15, 2026 | 26,300.00 | 26,550.00 | 25,900.00 | 26,400.00 | 26,400.00 | 1.93% | 52,304 |
| Jul 14, 2026 | 25,700.00 | 26,300.00 | 25,400.00 | 25,900.00 | 25,900.00 | -0.77% | 57,616 |
| Jul 13, 2026 | 26,650.00 | 27,100.00 | 25,900.00 | 26,100.00 | 26,100.00 | -1.14% | 56,809 |
| Jul 10, 2026 | 25,350.00 | 27,000.00 | 25,350.00 | 26,400.00 | 26,400.00 | 4.35% | 64,480 |
| Jul 9, 2026 | 26,100.00 | 26,950.00 | 25,050.00 | 25,300.00 | 25,300.00 | -3.25% | 61,675 |
| Jul 8, 2026 | 25,950.00 | 27,300.00 | 25,950.00 | 26,150.00 | 26,150.00 | -0.19% | 56,733 |
| Jul 7, 2026 | 26,350.00 | 27,000.00 | 25,600.00 | 26,200.00 | 26,200.00 | -3.14% | 61,349 |
| Jul 6, 2026 | 26,550.00 | 27,400.00 | 26,400.00 | 27,050.00 | 27,050.00 | 2.08% | 65,678 |
| Jul 3, 2026 | 26,700.00 | 26,750.00 | 25,650.00 | 26,500.00 | 26,500.00 | 0.95% | 43,906 |
| Jul 2, 2026 | 26,500.00 | 27,050.00 | 26,100.00 | 26,250.00 | 26,250.00 | -2.60% | 46,606 |
| Jul 1, 2026 | 26,100.00 | 27,050.00 | 26,100.00 | 26,950.00 | 26,950.00 | 4.05% | 47,052 |
| Jun 30, 2026 | 26,900.00 | 26,900.00 | 25,850.00 | 25,900.00 | 25,900.00 | -3.54% | 49,029 |
| Jun 29, 2026 | 25,550.00 | 27,000.00 | 25,250.00 | 26,850.00 | 26,850.00 | 5.92% | 40,310 |
| Jun 26, 2026 | 26,800.00 | 26,800.00 | 25,200.00 | 25,950.00 | 25,350.00 | -4.42% | 72,615 |
| Jun 25, 2026 | 26,850.00 | 27,500.00 | 26,700.00 | 27,150.00 | 26,522.25 | 1.12% | 75,106 |
| Jun 24, 2026 | 26,300.00 | 27,000.00 | 26,200.00 | 26,850.00 | 26,229.19 | 1.51% | 71,172 |