MOTIVELINK co.,ltd (KOSDAQ:463480)
South Korea
· Delayed Price · Currency is KRW 9,120.00
+310.00 (3.52%)
At close: Dec 5, 2025
MOTIVELINK co.,ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,780.00 | 9,490.00 | 8,620.00 | 9,160.00 | - | 3.97% | 418,533 |
| Dec 4, 2025 | 8,710.00 | 8,870.00 | 8,650.00 | 8,810.00 | 8,810.00 | 2.20% | 134,906 |
| Dec 3, 2025 | 8,670.00 | 8,740.00 | 8,590.00 | 8,620.00 | 8,620.00 | -0.46% | 44,350 |
| Dec 2, 2025 | 8,330.00 | 8,900.00 | 8,330.00 | 8,660.00 | 8,660.00 | 4.21% | 228,758 |
| Dec 1, 2025 | 8,520.00 | 8,700.00 | 8,290.00 | 8,310.00 | 8,310.00 | -2.35% | 73,027 |
| Nov 28, 2025 | 8,330.00 | 8,680.00 | 8,330.00 | 8,510.00 | 8,510.00 | 2.53% | 84,036 |
| Nov 27, 2025 | 8,270.00 | 8,600.00 | 8,190.00 | 8,300.00 | 8,300.00 | 0.61% | 93,425 |
| Nov 26, 2025 | 8,070.00 | 8,250.00 | 8,030.00 | 8,250.00 | 8,250.00 | 2.74% | 69,594 |
| Nov 25, 2025 | 8,010.00 | 8,240.00 | 7,990.00 | 8,030.00 | 8,030.00 | 0.50% | 68,413 |
| Nov 24, 2025 | 8,120.00 | 8,250.00 | 7,970.00 | 7,990.00 | 7,990.00 | -1.48% | 72,300 |
| Nov 21, 2025 | 8,230.00 | 8,400.00 | 8,110.00 | 8,110.00 | 8,110.00 | -5.04% | 104,161 |
| Nov 20, 2025 | 8,480.00 | 8,780.00 | 8,480.00 | 8,540.00 | 8,540.00 | 0.71% | 85,434 |
| Nov 19, 2025 | 8,790.00 | 8,950.00 | 8,480.00 | 8,480.00 | 8,480.00 | -3.64% | 107,171 |
| Nov 18, 2025 | 9,100.00 | 9,710.00 | 8,800.00 | 8,800.00 | 8,800.00 | -4.35% | 186,661 |
| Nov 17, 2025 | 9,400.00 | 9,690.00 | 9,200.00 | 9,200.00 | 9,200.00 | -0.97% | 123,637 |
| Nov 14, 2025 | 9,160.00 | 10,150.00 | 9,090.00 | 9,290.00 | 9,290.00 | -1.90% | 859,930 |
| Nov 13, 2025 | 9,340.00 | 9,800.00 | 9,290.00 | 9,470.00 | 9,470.00 | 0.42% | 268,032 |
| Nov 12, 2025 | 8,890.00 | 10,130.00 | 8,860.00 | 9,430.00 | 9,430.00 | 6.31% | 1,027,024 |
| Nov 11, 2025 | 8,960.00 | 9,160.00 | 8,860.00 | 8,870.00 | 8,870.00 | -1.00% | 65,089 |
| Nov 10, 2025 | 8,740.00 | 9,000.00 | 8,740.00 | 8,960.00 | 8,960.00 | 2.87% | 83,664 |
| Nov 7, 2025 | 8,730.00 | 9,020.00 | 8,630.00 | 8,710.00 | 8,710.00 | -3.44% | 135,126 |
| Nov 6, 2025 | 9,200.00 | 9,420.00 | 9,000.00 | 9,020.00 | 9,020.00 | -1.74% | 130,187 |
| Nov 5, 2025 | 9,380.00 | 9,500.00 | 8,960.00 | 9,180.00 | 9,180.00 | -4.38% | 217,232 |
| Nov 4, 2025 | 9,950.00 | 9,990.00 | 9,600.00 | 9,600.00 | 9,600.00 | -5.88% | 214,271 |
| Nov 3, 2025 | 10,580.00 | 10,600.00 | 10,200.00 | 10,200.00 | 10,200.00 | -3.95% | 193,959 |
| Oct 31, 2025 | 10,510.00 | 11,440.00 | 10,280.00 | 10,620.00 | 10,620.00 | 3.11% | 1,462,441 |
| Oct 30, 2025 | 11,850.00 | 11,860.00 | 10,220.00 | 10,300.00 | 10,300.00 | 0.98% | 834,955 |
| Oct 29, 2025 | 10,330.00 | 10,570.00 | 10,150.00 | 10,200.00 | 10,200.00 | -1.26% | 209,878 |
| Oct 28, 2025 | 10,320.00 | 10,410.00 | 10,040.00 | 10,330.00 | 10,330.00 | -1.43% | 204,955 |
| Oct 27, 2025 | 10,580.00 | 10,740.00 | 10,290.00 | 10,480.00 | 10,480.00 | -1.78% | 236,902 |
| Oct 24, 2025 | 10,790.00 | 10,820.00 | 10,510.00 | 10,670.00 | 10,670.00 | -1.20% | 199,496 |
| Oct 23, 2025 | 11,000.00 | 11,150.00 | 10,650.00 | 10,800.00 | 10,800.00 | -4.85% | 330,157 |
| Oct 22, 2025 | 11,380.00 | 11,610.00 | 10,910.00 | 11,350.00 | 11,350.00 | 5.68% | 917,155 |
| Oct 21, 2025 | 11,340.00 | 11,490.00 | 10,600.00 | 10,740.00 | 10,740.00 | 1.42% | 881,470 |
| Oct 20, 2025 | 10,820.00 | 10,870.00 | 10,300.00 | 10,590.00 | 10,590.00 | -2.58% | 308,967 |
| Oct 17, 2025 | 10,900.00 | 10,980.00 | 10,510.00 | 10,870.00 | 10,870.00 | 1.12% | 800,960 |
| Oct 16, 2025 | 10,070.00 | 11,290.00 | 9,980.00 | 10,750.00 | 10,750.00 | 23.28% | 3,807,031 |
| Oct 15, 2025 | 8,520.00 | 8,760.00 | 8,490.00 | 8,720.00 | 8,720.00 | 2.35% | 29,988 |
| Oct 14, 2025 | 8,690.00 | 8,790.00 | 8,500.00 | 8,520.00 | 8,520.00 | -1.96% | 34,646 |
| Oct 13, 2025 | 8,170.00 | 8,920.00 | 8,170.00 | 8,690.00 | 8,690.00 | 3.95% | 54,379 |
| Oct 10, 2025 | 8,510.00 | 8,510.00 | 8,310.00 | 8,360.00 | 8,360.00 | -1.88% | 28,818 |
| Oct 2, 2025 | 8,500.00 | 8,560.00 | 8,460.00 | 8,520.00 | 8,520.00 | 1.19% | 11,190 |
| Oct 1, 2025 | 8,500.00 | 8,520.00 | 8,400.00 | 8,420.00 | 8,420.00 | -0.36% | 14,524 |
| Sep 30, 2025 | 8,600.00 | 8,650.00 | 8,450.00 | 8,450.00 | 8,450.00 | -1.97% | 35,769 |
| Sep 29, 2025 | 8,850.00 | 8,850.00 | 8,610.00 | 8,620.00 | 8,620.00 | -0.46% | 23,915 |
| Sep 26, 2025 | 8,930.00 | 8,930.00 | 8,600.00 | 8,660.00 | 8,660.00 | -3.88% | 61,117 |
| Sep 25, 2025 | 8,850.00 | 9,020.00 | 8,810.00 | 9,010.00 | 9,010.00 | 0.90% | 27,559 |
| Sep 24, 2025 | 9,090.00 | 9,090.00 | 8,900.00 | 8,930.00 | 8,930.00 | -1.65% | 43,964 |
| Sep 23, 2025 | 9,280.00 | 9,280.00 | 9,040.00 | 9,080.00 | 9,080.00 | -1.09% | 42,160 |
| Sep 22, 2025 | 9,050.00 | 9,210.00 | 8,960.00 | 9,180.00 | 9,180.00 | 2.00% | 76,436 |
| Sep 19, 2025 | 9,340.00 | 9,580.00 | 8,970.00 | 9,000.00 | 9,000.00 | 1.35% | 312,257 |
| Sep 18, 2025 | 8,960.00 | 8,960.00 | 8,790.00 | 8,880.00 | 8,880.00 | -0.22% | 37,061 |
| Sep 17, 2025 | 8,860.00 | 9,050.00 | 8,850.00 | 8,900.00 | 8,900.00 | -0.22% | 26,323 |
| Sep 16, 2025 | 8,930.00 | 9,050.00 | 8,860.00 | 8,920.00 | 8,920.00 | -0.11% | 35,078 |
| Sep 15, 2025 | 9,070.00 | 9,070.00 | 8,880.00 | 8,930.00 | 8,930.00 | -1.43% | 52,347 |
| Sep 12, 2025 | 9,130.00 | 9,180.00 | 8,970.00 | 9,060.00 | 9,060.00 | 1.34% | 55,640 |
| Sep 11, 2025 | 9,000.00 | 9,230.00 | 8,940.00 | 8,940.00 | 8,940.00 | -0.33% | 72,521 |
| Sep 10, 2025 | 8,990.00 | 9,010.00 | 8,840.00 | 8,970.00 | 8,970.00 | 0.11% | 62,530 |
| Sep 9, 2025 | 8,980.00 | 8,980.00 | 8,840.00 | 8,960.00 | 8,960.00 | 1.70% | 44,225 |
| Sep 8, 2025 | 8,820.00 | 8,860.00 | 8,710.00 | 8,810.00 | 8,810.00 | 0.23% | 25,433 |
| Sep 5, 2025 | 8,810.00 | 8,870.00 | 8,730.00 | 8,790.00 | 8,790.00 | 0.11% | 25,642 |
| Sep 4, 2025 | 8,740.00 | 8,840.00 | 8,710.00 | 8,780.00 | 8,780.00 | 0.92% | 40,303 |
| Sep 3, 2025 | 8,760.00 | 8,820.00 | 8,660.00 | 8,700.00 | 8,700.00 | -0.57% | 35,644 |
| Sep 2, 2025 | 8,820.00 | 8,930.00 | 8,720.00 | 8,750.00 | 8,750.00 | -0.11% | 38,993 |
| Sep 1, 2025 | 8,810.00 | 8,940.00 | 8,650.00 | 8,760.00 | 8,760.00 | -1.35% | 68,814 |
| Aug 29, 2025 | 9,020.00 | 9,090.00 | 8,850.00 | 8,880.00 | 8,880.00 | -2.74% | 97,800 |
| Aug 28, 2025 | 9,500.00 | 9,660.00 | 8,950.00 | 9,130.00 | 9,130.00 | -4.80% | 215,597 |
| Aug 27, 2025 | 9,700.00 | 10,000.00 | 9,280.00 | 9,590.00 | 9,590.00 | -3.42% | 457,930 |
| Aug 26, 2025 | 9,300.00 | 10,700.00 | 8,880.00 | 9,930.00 | 9,930.00 | 17.65% | 3,281,239 |
| Aug 25, 2025 | 8,450.00 | 8,490.00 | 8,280.00 | 8,440.00 | 8,440.00 | 0.84% | 35,930 |
| Aug 22, 2025 | 8,390.00 | 8,500.00 | 8,300.00 | 8,370.00 | 8,370.00 | 0.12% | 30,137 |
| Aug 21, 2025 | 8,410.00 | 8,550.00 | 8,320.00 | 8,360.00 | 8,360.00 | -0.36% | 32,438 |
| Aug 20, 2025 | 8,440.00 | 8,680.00 | 8,230.00 | 8,390.00 | 8,390.00 | -3.67% | 79,959 |
| Aug 19, 2025 | 9,100.00 | 9,100.00 | 8,700.00 | 8,710.00 | 8,710.00 | -3.97% | 52,659 |
| Aug 18, 2025 | 9,300.00 | 9,300.00 | 9,040.00 | 9,070.00 | 9,070.00 | -2.16% | 49,422 |
| Aug 14, 2025 | 9,210.00 | 9,400.00 | 9,210.00 | 9,270.00 | 9,270.00 | 0.65% | 45,463 |
| Aug 13, 2025 | 9,270.00 | 9,350.00 | 9,200.00 | 9,210.00 | 9,210.00 | -0.54% | 37,115 |
| Aug 12, 2025 | 9,420.00 | 9,560.00 | 9,220.00 | 9,260.00 | 9,260.00 | -2.01% | 56,163 |
| Aug 11, 2025 | 9,460.00 | 9,590.00 | 9,390.00 | 9,450.00 | 9,450.00 | -0.42% | 53,061 |
| Aug 8, 2025 | 9,640.00 | 9,670.00 | 9,490.00 | 9,490.00 | 9,490.00 | -1.35% | 51,842 |
| Aug 7, 2025 | 9,850.00 | 9,850.00 | 9,600.00 | 9,620.00 | 9,620.00 | -0.21% | 93,841 |
| Aug 6, 2025 | 9,600.00 | 9,680.00 | 9,480.00 | 9,640.00 | 9,640.00 | 0.10% | 74,814 |
| Aug 5, 2025 | 9,690.00 | 9,830.00 | 9,600.00 | 9,630.00 | 9,630.00 | -0.62% | 94,369 |
| Aug 4, 2025 | 9,800.00 | 9,920.00 | 9,570.00 | 9,690.00 | 9,690.00 | -3.77% | 148,274 |
| Aug 1, 2025 | 10,260.00 | 10,490.00 | 10,000.00 | 10,070.00 | 10,070.00 | 0.40% | 276,193 |
| Jul 31, 2025 | 11,530.00 | 11,540.00 | 10,020.00 | 10,030.00 | 10,030.00 | -14.05% | 684,635 |
| Jul 30, 2025 | 10,690.00 | 11,670.00 | 10,610.00 | 11,670.00 | 11,670.00 | 8.96% | 1,743,000 |
| Jul 29, 2025 | 10,430.00 | 10,710.00 | 10,200.00 | 10,710.00 | 10,710.00 | 1.23% | 223,176 |
| Jul 28, 2025 | 10,610.00 | 10,770.00 | 10,370.00 | 10,580.00 | 10,580.00 | -1.31% | 265,555 |
| Jul 25, 2025 | 10,480.00 | 10,800.00 | 10,100.00 | 10,720.00 | 10,720.00 | 3.08% | 664,947 |
| Jul 24, 2025 | 10,810.00 | 11,350.00 | 10,330.00 | 10,400.00 | 10,400.00 | 2.26% | 2,136,317 |
| Jul 23, 2025 | 9,470.00 | 11,200.00 | 9,390.00 | 10,170.00 | 10,170.00 | 10.66% | 3,988,342 |
| Jul 22, 2025 | 9,240.00 | 9,270.00 | 9,100.00 | 9,190.00 | 9,190.00 | -0.76% | 35,540 |
| Jul 21, 2025 | 9,200.00 | 9,340.00 | 9,140.00 | 9,260.00 | 9,260.00 | - | 31,555 |
| Jul 18, 2025 | 9,160.00 | 9,390.00 | 9,160.00 | 9,260.00 | 9,260.00 | 0.76% | 33,936 |
| Jul 17, 2025 | 9,280.00 | 9,290.00 | 9,100.00 | 9,190.00 | 9,190.00 | -0.97% | 40,687 |
| Jul 16, 2025 | 9,290.00 | 9,360.00 | 9,240.00 | 9,280.00 | 9,280.00 | -1.28% | 35,229 |
| Jul 15, 2025 | 9,390.00 | 9,520.00 | 9,270.00 | 9,400.00 | 9,400.00 | -1.26% | 51,433 |
| Jul 14, 2025 | 9,310.00 | 9,800.00 | 9,160.00 | 9,520.00 | 9,520.00 | 2.15% | 118,477 |
| Jul 11, 2025 | 9,210.00 | 9,320.00 | 9,170.00 | 9,320.00 | 9,320.00 | 1.53% | 36,275 |