SNT Motiv Co., Ltd. (KRX:064960)
South Korea · Delayed Price · Currency is KRW 26,500
-800 (-2.93%)
At close: Jul 24, 2026
SNT Motiv Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 28,300.00 | 28,400.00 | 26,450.00 | 26,450.00 | 25,838.44 | -6.04% | 67,433 |
| Jun 22, 2026 | 28,100.00 | 28,800.00 | 27,700.00 | 28,150.00 | 27,499.13 | -2.26% | 53,995 |
| Jun 19, 2026 | 30,050.00 | 30,400.00 | 28,150.00 | 28,800.00 | 28,134.10 | -3.52% | 73,134 |
| Jun 18, 2026 | 31,100.00 | 31,100.00 | 29,800.00 | 29,850.00 | 29,159.83 | -3.24% | 39,898 |
| Jun 17, 2026 | 30,850.00 | 31,800.00 | 30,550.00 | 30,850.00 | 30,136.71 | 0.49% | 30,903 |
| Jun 16, 2026 | 31,700.00 | 31,850.00 | 30,500.00 | 30,700.00 | 29,990.17 | -1.29% | 56,095 |
| Jun 15, 2026 | 31,350.00 | 31,950.00 | 30,750.00 | 31,100.00 | 30,380.92 | 4.01% | 68,515 |
| Jun 12, 2026 | 29,900.00 | 30,850.00 | 29,500.00 | 29,900.00 | 29,208.67 | 3.46% | 85,769 |
| Jun 11, 2026 | 27,700.00 | 30,000.00 | 27,300.00 | 28,900.00 | 28,231.79 | 3.96% | 142,777 |
| Jun 10, 2026 | 27,550.00 | 28,700.00 | 27,250.00 | 27,800.00 | 27,157.23 | -1.07% | 57,860 |
| Jun 9, 2026 | 27,200.00 | 28,750.00 | 27,200.00 | 28,100.00 | 27,450.29 | 4.27% | 56,184 |
| Jun 8, 2026 | 27,200.00 | 27,900.00 | 26,650.00 | 26,950.00 | 26,326.88 | -5.93% | 108,995 |
| Jun 5, 2026 | 28,800.00 | 28,900.00 | 27,800.00 | 28,650.00 | 27,987.57 | -0.35% | 74,033 |
| Jun 4, 2026 | 29,250.00 | 29,250.00 | 28,550.00 | 28,750.00 | 28,085.26 | -1.88% | 57,187 |
| Jun 2, 2026 | 29,300.00 | 29,600.00 | 28,350.00 | 29,300.00 | 28,622.54 | -0.68% | 74,306 |
| Jun 1, 2026 | 29,700.00 | 30,500.00 | 29,500.00 | 29,500.00 | 28,817.92 | -1.34% | 76,324 |
| May 29, 2026 | 31,100.00 | 31,100.00 | 29,850.00 | 29,900.00 | 29,208.67 | -2.92% | 83,767 |
| May 28, 2026 | 31,750.00 | 31,950.00 | 29,550.00 | 30,800.00 | 30,087.86 | -2.99% | 111,519 |
| May 27, 2026 | 32,600.00 | 32,700.00 | 31,150.00 | 31,750.00 | 31,015.90 | -2.16% | 110,635 |
| May 26, 2026 | 33,400.00 | 33,650.00 | 32,400.00 | 32,450.00 | 31,699.71 | -2.84% | 76,439 |
| May 22, 2026 | 32,900.00 | 33,650.00 | 32,250.00 | 33,400.00 | 32,627.75 | 0.91% | 112,938 |
| May 21, 2026 | 30,500.00 | 33,400.00 | 30,300.00 | 33,100.00 | 32,334.68 | 11.26% | 188,831 |
| May 20, 2026 | 30,250.00 | 30,900.00 | 29,550.00 | 29,750.00 | 29,062.14 | -2.30% | 73,126 |
| May 19, 2026 | 31,750.00 | 31,800.00 | 30,400.00 | 30,450.00 | 29,745.95 | -4.25% | 111,567 |
| May 18, 2026 | 33,000.00 | 33,000.00 | 31,600.00 | 31,800.00 | 31,064.74 | -4.07% | 101,117 |
| May 15, 2026 | 33,150.00 | 34,300.00 | 32,500.00 | 33,150.00 | 32,383.53 | 0.91% | 223,503 |
| May 14, 2026 | 33,550.00 | 33,650.00 | 32,100.00 | 32,850.00 | 32,090.46 | -0.90% | 127,891 |
| May 13, 2026 | 32,800.00 | 33,700.00 | 32,350.00 | 33,150.00 | 32,383.53 | 1.38% | 54,274 |