SNT Motiv Co., Ltd. (KRX:064960)
South Korea · Delayed Price · Currency is KRW 22,850
-350 (-1.51%)
Nov 4, 2026, 12:25 PM KST
SNT Motiv Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 23,400.00 | 23,400.00 | 22,450.00 | 22,850.00 | 22,850.00 | -1.51% | 91,568 |
| Nov 3, 2026 | 23,200.00 | 23,600.00 | 23,100.00 | 23,200.00 | 23,200.00 | - | 41,756 |
| Nov 2, 2026 | 23,100.00 | 23,750.00 | 23,100.00 | 23,200.00 | 23,200.00 | -2.11% | 56,172 |
| Oct 30, 2026 | 24,200.00 | 24,200.00 | 23,350.00 | 23,700.00 | 23,700.00 | -2.47% | 61,854 |
| Oct 29, 2026 | 24,300.00 | 24,400.00 | 23,800.00 | 24,300.00 | 24,300.00 | -0.82% | 34,317 |
| Oct 28, 2026 | 24,400.00 | 24,700.00 | 24,250.00 | 24,500.00 | 24,500.00 | 1.87% | 32,992 |
| Oct 27, 2026 | 23,800.00 | 24,400.00 | 23,750.00 | 24,050.00 | 24,050.00 | 1.69% | 129,112 |
| Oct 26, 2026 | 24,050.00 | 24,450.00 | 23,500.00 | 23,650.00 | 23,650.00 | -2.27% | 81,273 |
| Oct 23, 2026 | 24,200.00 | 24,450.00 | 23,900.00 | 24,200.00 | 24,200.00 | -1.83% | 53,969 |
| Oct 22, 2026 | 24,700.00 | 25,100.00 | 24,600.00 | 24,650.00 | 24,650.00 | -1.40% | 37,894 |
| Oct 21, 2026 | 25,400.00 | 25,500.00 | 24,600.00 | 25,000.00 | 25,000.00 | -1.77% | 59,077 |
| Oct 20, 2026 | 25,600.00 | 25,900.00 | 24,850.00 | 25,450.00 | 25,450.00 | -0.59% | 38,820 |
| Oct 19, 2026 | 24,400.00 | 25,750.00 | 24,350.00 | 25,600.00 | 25,600.00 | 2.81% | 28,700 |
| Oct 16, 2026 | 24,400.00 | 25,300.00 | 24,400.00 | 24,900.00 | 24,900.00 | 2.26% | 35,564 |
| Oct 15, 2026 | 24,800.00 | 25,200.00 | 24,050.00 | 24,350.00 | 24,350.00 | -4.70% | 107,663 |
| Oct 14, 2026 | 25,100.00 | 26,150.00 | 25,100.00 | 25,550.00 | 25,550.00 | 2.40% | 24,995 |
| Oct 13, 2026 | 25,250.00 | 25,250.00 | 24,450.00 | 24,950.00 | 24,950.00 | -1.38% | 45,947 |
| Oct 12, 2026 | 26,100.00 | 26,500.00 | 25,300.00 | 25,300.00 | 25,300.00 | -3.98% | 63,846 |
| Oct 8, 2026 | 26,700.00 | 26,700.00 | 26,100.00 | 26,350.00 | 26,350.00 | -1.13% | 43,229 |
| Oct 7, 2026 | 26,800.00 | 26,850.00 | 26,550.00 | 26,650.00 | 26,650.00 | -0.56% | 30,945 |
| Oct 6, 2026 | 27,200.00 | 27,400.00 | 26,550.00 | 26,800.00 | 26,800.00 | -0.56% | 61,865 |
| Oct 2, 2026 | 26,900.00 | 27,150.00 | 26,650.00 | 26,950.00 | 26,950.00 | 1.13% | 38,569 |
| Oct 1, 2026 | 26,450.00 | 26,850.00 | 26,350.00 | 26,650.00 | 26,650.00 | 0.95% | 46,966 |
| Sep 30, 2026 | 27,000.00 | 27,050.00 | 26,200.00 | 26,400.00 | 26,400.00 | -1.68% | 57,646 |
| Sep 29, 2026 | 26,950.00 | 27,000.00 | 26,150.00 | 26,850.00 | 26,850.00 | -0.56% | 81,783 |
| Sep 28, 2026 | 25,650.00 | 28,450.00 | 25,600.00 | 27,400.00 | 27,000.00 | 7.45% | 264,435 |
| Sep 23, 2026 | 25,550.00 | 25,700.00 | 25,350.00 | 25,500.00 | 25,127.74 | 0.20% | 23,249 |
| Sep 22, 2026 | 25,700.00 | 25,850.00 | 25,150.00 | 25,450.00 | 25,078.47 | -0.39% | 72,732 |
| Sep 21, 2026 | 26,000.00 | 26,000.00 | 25,500.00 | 25,550.00 | 25,177.01 | -0.97% | 46,501 |
| Sep 18, 2026 | 26,400.00 | 26,500.00 | 25,800.00 | 25,800.00 | 25,423.36 | -1.53% | 36,853 |
| Sep 17, 2026 | 26,150.00 | 26,400.00 | 25,850.00 | 26,200.00 | 25,817.52 | 0.38% | 27,015 |
| Sep 16, 2026 | 26,350.00 | 26,350.00 | 25,800.00 | 26,100.00 | 25,718.98 | - | 35,747 |
| Sep 15, 2026 | 26,600.00 | 26,750.00 | 26,050.00 | 26,100.00 | 25,718.98 | -1.32% | 26,804 |
| Sep 14, 2026 | 26,450.00 | 26,700.00 | 26,350.00 | 26,450.00 | 26,063.87 | -1.49% | 25,736 |
| Sep 11, 2026 | 26,200.00 | 27,050.00 | 26,200.00 | 26,850.00 | 26,458.03 | - | 36,407 |
| Sep 10, 2026 | 26,100.00 | 26,850.00 | 25,850.00 | 26,850.00 | 26,458.03 | 2.68% | 76,645 |
| Sep 9, 2026 | 26,150.00 | 26,350.00 | 25,900.00 | 26,150.00 | 25,768.25 | 0.38% | 62,051 |
| Sep 8, 2026 | 26,900.00 | 26,950.00 | 26,050.00 | 26,050.00 | 25,669.71 | -2.80% | 41,498 |
| Sep 7, 2026 | 26,450.00 | 27,100.00 | 26,200.00 | 26,800.00 | 26,408.76 | 2.10% | 35,639 |
| Sep 4, 2026 | 27,100.00 | 27,100.00 | 26,250.00 | 26,250.00 | 25,866.79 | -2.05% | 41,973 |
| Sep 3, 2026 | 25,900.00 | 27,200.00 | 25,900.00 | 26,800.00 | 26,408.76 | 4.28% | 93,500 |
| Sep 2, 2026 | 26,350.00 | 26,350.00 | 25,650.00 | 25,700.00 | 25,324.82 | -3.38% | 60,572 |
| Sep 1, 2026 | 26,550.00 | 28,650.00 | 26,300.00 | 26,600.00 | 26,211.68 | 2.11% | 67,054 |
| Aug 31, 2026 | 25,800.00 | 26,350.00 | 25,400.00 | 26,050.00 | 25,669.71 | 0.77% | 402,148 |
| Aug 28, 2026 | 25,700.00 | 25,950.00 | 25,150.00 | 25,850.00 | 25,472.63 | 0.58% | 68,370 |
| Aug 27, 2026 | 26,600.00 | 26,600.00 | 25,550.00 | 25,700.00 | 25,324.82 | -2.28% | 68,965 |
| Aug 26, 2026 | 26,450.00 | 26,950.00 | 26,100.00 | 26,300.00 | 25,916.06 | -0.75% | 41,652 |
| Aug 25, 2026 | 26,450.00 | 26,850.00 | 25,950.00 | 26,500.00 | 26,113.14 | 0.19% | 67,201 |
| Aug 24, 2026 | 26,450.00 | 26,700.00 | 26,000.00 | 26,450.00 | 26,063.87 | 1.34% | 57,385 |
| Aug 21, 2026 | 26,750.00 | 26,750.00 | 26,100.00 | 26,100.00 | 25,718.98 | -3.33% | 48,636 |