SNT Motiv Co., Ltd. (KRX:064960)
South Korea · Delayed Price · Currency is KRW 25,550
+600 (2.40%)
Oct 14, 2026, 3:30 PM KST
SNT Motiv Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 25,100.00 | 26,150.00 | 25,100.00 | 25,550.00 | 25,550.00 | 2.40% | 25,239 |
| Oct 13, 2026 | 25,250.00 | 25,250.00 | 24,450.00 | 24,950.00 | 24,950.00 | -1.38% | 45,609 |
| Oct 12, 2026 | 26,100.00 | 26,500.00 | 25,300.00 | 25,300.00 | 25,300.00 | -3.98% | 62,216 |
| Oct 8, 2026 | 26,700.00 | 26,700.00 | 26,100.00 | 26,350.00 | 26,350.00 | -1.13% | 42,114 |
| Oct 7, 2026 | 26,800.00 | 26,850.00 | 26,550.00 | 26,650.00 | 26,650.00 | -0.56% | 29,161 |
| Oct 6, 2026 | 27,200.00 | 27,400.00 | 26,550.00 | 26,800.00 | 26,800.00 | -0.56% | 59,308 |
| Oct 2, 2026 | 26,900.00 | 27,150.00 | 26,650.00 | 26,950.00 | 26,950.00 | 1.13% | 36,830 |
| 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 |
| Aug 20, 2026 | 27,100.00 | 27,400.00 | 26,750.00 | 27,000.00 | 26,605.84 | - | 75,882 |
| Aug 19, 2026 | 27,700.00 | 27,800.00 | 26,950.00 | 27,000.00 | 26,605.84 | -3.74% | 69,686 |
| Aug 18, 2026 | 28,550.00 | 28,650.00 | 27,750.00 | 28,050.00 | 27,640.51 | -1.41% | 129,548 |
| Aug 14, 2026 | 27,550.00 | 29,000.00 | 27,550.00 | 28,450.00 | 28,034.67 | 3.08% | 86,186 |
| Aug 13, 2026 | 28,050.00 | 28,200.00 | 27,300.00 | 27,600.00 | 27,197.08 | -0.54% | 66,188 |
| Aug 12, 2026 | 27,950.00 | 28,200.00 | 27,550.00 | 27,750.00 | 27,344.89 | -0.54% | 64,081 |
| Aug 11, 2026 | 27,600.00 | 28,450.00 | 27,600.00 | 27,900.00 | 27,492.70 | - | 43,288 |
| Aug 10, 2026 | 27,350.00 | 28,000.00 | 26,850.00 | 27,900.00 | 27,492.70 | 2.01% | 47,058 |
| Aug 7, 2026 | 27,300.00 | 27,750.00 | 26,750.00 | 27,350.00 | 26,950.73 | 0.37% | 53,438 |
| Aug 6, 2026 | 27,300.00 | 27,750.00 | 26,900.00 | 27,250.00 | 26,852.19 | 0.18% | 40,987 |
| Aug 5, 2026 | 27,450.00 | 27,850.00 | 27,050.00 | 27,200.00 | 26,802.92 | -0.37% | 71,815 |
| Aug 4, 2026 | 26,500.00 | 27,500.00 | 26,450.00 | 27,300.00 | 26,901.46 | 2.44% | 41,470 |
| Aug 3, 2026 | 26,650.00 | 27,300.00 | 26,300.00 | 26,650.00 | 26,260.95 | 0.57% | 54,206 |
| Jul 31, 2026 | 25,850.00 | 26,750.00 | 25,300.00 | 26,500.00 | 26,113.14 | 4.54% | 81,536 |
| Jul 30, 2026 | 24,100.00 | 25,950.00 | 24,100.00 | 25,350.00 | 24,979.93 | 2.84% | 100,277 |