SNT Motiv Co., Ltd. (KRX:064960)
South Korea · Delayed Price · Currency is KRW 26,500
+250 (0.95%)
Jul 3, 2026, 3:30 PM KST
SNT Motiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 26,700.00 | 26,750.00 | 25,650.00 | 26,250.00 | - | - | 16,386 |
| 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 |
| May 12, 2026 | 33,850.00 | 33,950.00 | 32,150.00 | 32,700.00 | 31,943.93 | -1.51% | 124,632 |
| May 11, 2026 | 34,300.00 | 34,800.00 | 33,100.00 | 33,200.00 | 32,432.37 | -2.78% | 104,539 |
| May 8, 2026 | 33,850.00 | 35,200.00 | 33,550.00 | 34,150.00 | 33,360.40 | 2.25% | 127,810 |
| May 7, 2026 | 34,500.00 | 34,500.00 | 33,400.00 | 33,400.00 | 32,627.75 | -2.05% | 75,834 |
| May 6, 2026 | 35,550.00 | 35,550.00 | 34,000.00 | 34,100.00 | 33,311.56 | -1.16% | 82,061 |
| May 4, 2026 | 35,500.00 | 35,650.00 | 34,350.00 | 34,500.00 | 33,702.31 | -1.43% | 109,705 |
| Apr 30, 2026 | 37,300.00 | 37,300.00 | 35,000.00 | 35,000.00 | 34,190.75 | -6.04% | 118,835 |
| Apr 29, 2026 | 36,500.00 | 37,650.00 | 35,950.00 | 37,250.00 | 36,388.73 | 2.62% | 103,219 |
| Apr 28, 2026 | 36,750.00 | 36,850.00 | 35,600.00 | 36,300.00 | 35,460.69 | 0.41% | 96,555 |
| Apr 27, 2026 | 35,950.00 | 36,600.00 | 35,700.00 | 36,150.00 | 35,314.16 | 1.69% | 85,011 |
| Apr 24, 2026 | 35,800.00 | 36,050.00 | 34,800.00 | 35,550.00 | 34,728.03 | 0.14% | 86,845 |
| Apr 23, 2026 | 35,600.00 | 36,400.00 | 34,900.00 | 35,500.00 | 34,679.19 | 1.87% | 120,340 |
| Apr 22, 2026 | 34,600.00 | 34,950.00 | 34,050.00 | 34,850.00 | 34,044.22 | - | 63,422 |
| Apr 21, 2026 | 33,900.00 | 35,100.00 | 33,800.00 | 34,850.00 | 34,044.22 | 4.03% | 98,184 |