SNT Motiv Co., Ltd. (KRX:064960)
South Korea · Delayed Price · Currency is KRW 34,250
-250 (-0.72%)
Last updated: May 6, 2026, 10:20 AM KST
SNT Motiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 35,500.00 | 35,650.00 | 34,350.00 | 34,500.00 | 34,500.00 | -1.43% | 109,705 |
| Apr 30, 2026 | 37,300.00 | 37,300.00 | 35,000.00 | 35,000.00 | 35,000.00 | -6.04% | 118,835 |
| Apr 29, 2026 | 36,500.00 | 37,650.00 | 35,950.00 | 37,250.00 | 37,250.00 | 2.62% | 103,219 |
| Apr 28, 2026 | 36,750.00 | 36,850.00 | 35,600.00 | 36,300.00 | 36,300.00 | 0.41% | 96,555 |
| Apr 27, 2026 | 35,950.00 | 36,600.00 | 35,700.00 | 36,150.00 | 36,150.00 | 1.69% | 85,011 |
| Apr 24, 2026 | 35,800.00 | 36,050.00 | 34,800.00 | 35,550.00 | 35,550.00 | 0.14% | 86,845 |
| Apr 23, 2026 | 35,600.00 | 36,400.00 | 34,900.00 | 35,500.00 | 35,500.00 | 1.87% | 120,340 |
| Apr 22, 2026 | 34,600.00 | 34,950.00 | 34,050.00 | 34,850.00 | 34,850.00 | - | 63,422 |
| Apr 21, 2026 | 33,900.00 | 35,100.00 | 33,800.00 | 34,850.00 | 34,850.00 | 4.03% | 98,184 |
| Apr 20, 2026 | 34,050.00 | 34,050.00 | 33,450.00 | 33,500.00 | 33,500.00 | -1.47% | 60,109 |
| Apr 17, 2026 | 33,950.00 | 34,050.00 | 33,700.00 | 34,000.00 | 34,000.00 | 0.44% | 31,554 |
| Apr 16, 2026 | 34,400.00 | 34,450.00 | 33,650.00 | 33,850.00 | 33,850.00 | -0.29% | 103,323 |
| Apr 15, 2026 | 34,750.00 | 35,100.00 | 33,800.00 | 33,950.00 | 33,950.00 | -1.74% | 76,075 |
| Apr 14, 2026 | 34,600.00 | 34,950.00 | 34,300.00 | 34,550.00 | 34,550.00 | 1.17% | 35,136 |
| Apr 13, 2026 | 33,700.00 | 34,350.00 | 33,400.00 | 34,150.00 | 34,150.00 | -1.01% | 45,869 |
| Apr 10, 2026 | 34,300.00 | 34,700.00 | 34,050.00 | 34,500.00 | 34,500.00 | 1.62% | 41,882 |
| Apr 9, 2026 | 34,200.00 | 34,800.00 | 33,900.00 | 33,950.00 | 33,950.00 | -1.02% | 31,718 |
| Apr 8, 2026 | 33,750.00 | 34,450.00 | 33,700.00 | 34,300.00 | 34,300.00 | 3.47% | 42,253 |
| Apr 7, 2026 | 33,550.00 | 33,550.00 | 32,850.00 | 33,150.00 | 33,150.00 | -0.75% | 27,833 |
| Apr 6, 2026 | 33,100.00 | 33,500.00 | 32,750.00 | 33,400.00 | 33,400.00 | -0.15% | 48,702 |
| Apr 3, 2026 | 33,550.00 | 34,000.00 | 33,000.00 | 33,450.00 | 33,450.00 | 1.67% | 45,350 |
| Apr 2, 2026 | 34,100.00 | 34,450.00 | 32,700.00 | 32,900.00 | 32,900.00 | -2.08% | 56,120 |
| Apr 1, 2026 | 32,850.00 | 33,700.00 | 32,250.00 | 33,600.00 | 33,600.00 | 5.00% | 32,568 |
| Mar 31, 2026 | 32,750.00 | 33,000.00 | 31,650.00 | 32,000.00 | 32,000.00 | -3.03% | 45,582 |
| Mar 30, 2026 | 33,000.00 | 33,350.00 | 32,450.00 | 33,000.00 | 33,000.00 | -2.37% | 26,927 |
| Mar 27, 2026 | 33,650.00 | 34,050.00 | 32,700.00 | 33,800.00 | 33,500.00 | -1.89% | 48,236 |
| Mar 26, 2026 | 34,750.00 | 34,750.00 | 33,750.00 | 34,450.00 | 34,144.23 | -0.86% | 51,960 |
| Mar 25, 2026 | 34,500.00 | 35,000.00 | 33,650.00 | 34,750.00 | 34,441.57 | 3.27% | 105,586 |
| Mar 24, 2026 | 32,700.00 | 35,700.00 | 32,600.00 | 33,650.00 | 33,351.33 | 7.51% | 169,775 |
| Mar 23, 2026 | 32,200.00 | 32,200.00 | 31,300.00 | 31,300.00 | 31,022.19 | -3.99% | 54,616 |
| Mar 20, 2026 | 32,350.00 | 32,950.00 | 32,100.00 | 32,600.00 | 32,310.65 | 1.09% | 42,716 |
| Mar 19, 2026 | 32,950.00 | 32,950.00 | 32,100.00 | 32,250.00 | 31,963.76 | -2.71% | 57,959 |
| Mar 18, 2026 | 33,450.00 | 33,600.00 | 32,900.00 | 33,150.00 | 32,855.77 | 0.15% | 69,739 |
| Mar 17, 2026 | 33,400.00 | 33,650.00 | 33,050.00 | 33,100.00 | 32,806.21 | 1.22% | 34,537 |
| Mar 16, 2026 | 33,100.00 | 33,600.00 | 32,450.00 | 32,700.00 | 32,409.76 | -2.24% | 58,378 |
| Mar 13, 2026 | 32,550.00 | 33,900.00 | 32,300.00 | 33,450.00 | 33,153.11 | 0.45% | 58,888 |
| Mar 12, 2026 | 33,500.00 | 34,150.00 | 32,800.00 | 33,300.00 | 33,004.44 | -0.30% | 87,188 |
| Mar 11, 2026 | 33,550.00 | 34,250.00 | 33,150.00 | 33,400.00 | 33,103.55 | 0.45% | 75,270 |
| Mar 10, 2026 | 33,650.00 | 33,650.00 | 32,800.00 | 33,250.00 | 32,954.88 | 2.78% | 48,463 |
| Mar 9, 2026 | 32,200.00 | 32,600.00 | 31,200.00 | 32,350.00 | 32,062.87 | -4.15% | 101,545 |
| Mar 6, 2026 | 32,800.00 | 33,800.00 | 32,700.00 | 33,750.00 | 33,450.44 | 1.66% | 49,990 |
| Mar 5, 2026 | 32,500.00 | 33,500.00 | 32,500.00 | 33,200.00 | 32,905.33 | 6.41% | 74,236 |
| Mar 4, 2026 | 34,550.00 | 34,700.00 | 30,300.00 | 31,200.00 | 30,923.08 | -12.85% | 240,722 |
| Mar 3, 2026 | 36,650.00 | 37,200.00 | 35,750.00 | 35,800.00 | 35,482.25 | -3.89% | 212,384 |
| Feb 27, 2026 | 36,850.00 | 37,750.00 | 36,050.00 | 37,250.00 | 36,919.38 | 0.54% | 156,421 |
| Feb 26, 2026 | 37,350.00 | 37,650.00 | 36,650.00 | 37,050.00 | 36,721.15 | 0.27% | 124,733 |
| Feb 25, 2026 | 36,650.00 | 37,800.00 | 36,450.00 | 36,950.00 | 36,622.04 | 2.50% | 195,500 |
| Feb 24, 2026 | 36,450.00 | 36,450.00 | 35,800.00 | 36,050.00 | 35,730.03 | -1.77% | 73,830 |
| Feb 23, 2026 | 37,350.00 | 37,700.00 | 36,400.00 | 36,700.00 | 36,374.26 | 1.52% | 166,997 |
| Feb 20, 2026 | 36,800.00 | 36,850.00 | 35,850.00 | 36,150.00 | 35,829.14 | 1.83% | 118,110 |