MOTIVELINK co.,ltd (KOSDAQ:463480)
South Korea
· Delayed Price · Currency is KRW 7,260.00
+30.00 (0.41%)
At close: Mar 6, 2026
MOTIVELINK co.,ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,010.00 | 7,350.00 | 6,910.00 | 7,260.00 | 7,260.00 | 0.41% | 40,068 |
| Mar 5, 2026 | 6,500.00 | 7,270.00 | 6,500.00 | 7,230.00 | 7,230.00 | 13.68% | 115,664 |
| Mar 4, 2026 | 7,820.00 | 7,890.00 | 6,360.00 | 6,360.00 | 6,360.00 | -19.39% | 212,652 |
| Mar 3, 2026 | 7,910.00 | 8,510.00 | 7,890.00 | 7,890.00 | 7,890.00 | -4.01% | 120,859 |
| Feb 27, 2026 | 8,310.00 | 8,460.00 | 8,030.00 | 8,220.00 | 8,220.00 | -1.67% | 79,547 |
| Feb 26, 2026 | 8,400.00 | 8,460.00 | 8,100.00 | 8,360.00 | 8,360.00 | -0.24% | 122,833 |
| Feb 25, 2026 | 8,410.00 | 8,790.00 | 8,350.00 | 8,380.00 | 8,380.00 | -0.36% | 132,897 |
| Feb 24, 2026 | 8,460.00 | 8,590.00 | 8,350.00 | 8,410.00 | 8,410.00 | -1.52% | 47,266 |
| Feb 23, 2026 | 8,740.00 | 8,830.00 | 8,460.00 | 8,540.00 | 8,540.00 | 0.47% | 72,981 |
| Feb 20, 2026 | 8,550.00 | 8,700.00 | 8,460.00 | 8,500.00 | 8,500.00 | -1.16% | 45,638 |
| Feb 19, 2026 | 8,530.00 | 8,770.00 | 8,410.00 | 8,600.00 | 8,600.00 | 1.18% | 41,851 |
| Feb 13, 2026 | 8,970.00 | 8,970.00 | 8,500.00 | 8,500.00 | 8,500.00 | -5.35% | 63,558 |
| Feb 12, 2026 | 8,860.00 | 9,100.00 | 8,730.00 | 8,980.00 | 8,980.00 | 1.35% | 86,831 |
| Feb 11, 2026 | 8,850.00 | 8,900.00 | 8,580.00 | 8,860.00 | 8,860.00 | 0.11% | 41,689 |
| Feb 10, 2026 | 8,620.00 | 8,870.00 | 8,620.00 | 8,850.00 | 8,850.00 | 3.03% | 49,173 |
| Feb 9, 2026 | 8,500.00 | 8,680.00 | 8,450.00 | 8,590.00 | 8,590.00 | 2.26% | 41,201 |
| Feb 6, 2026 | 8,480.00 | 8,650.00 | 7,880.00 | 8,400.00 | 8,400.00 | -3.00% | 217,241 |
| Feb 5, 2026 | 9,000.00 | 9,000.00 | 8,600.00 | 8,660.00 | 8,660.00 | -3.35% | 66,115 |
| Feb 4, 2026 | 8,700.00 | 9,040.00 | 8,560.00 | 8,960.00 | 8,960.00 | 2.87% | 91,545 |
| Feb 3, 2026 | 8,470.00 | 8,730.00 | 8,470.00 | 8,710.00 | 8,710.00 | 3.08% | 71,693 |
| Feb 2, 2026 | 8,750.00 | 8,900.00 | 8,400.00 | 8,450.00 | 8,450.00 | -4.41% | 112,387 |
| Jan 30, 2026 | 9,270.00 | 9,270.00 | 8,840.00 | 8,840.00 | 8,840.00 | -4.12% | 111,093 |
| Jan 29, 2026 | 9,240.00 | 9,300.00 | 8,900.00 | 9,220.00 | 9,220.00 | -0.22% | 128,465 |
| Jan 28, 2026 | 9,110.00 | 9,300.00 | 9,110.00 | 9,240.00 | 9,240.00 | 2.21% | 95,350 |
| Jan 27, 2026 | 9,120.00 | 9,120.00 | 8,920.00 | 9,040.00 | 9,040.00 | -2.38% | 107,479 |
| Jan 26, 2026 | 9,240.00 | 9,290.00 | 9,100.00 | 9,260.00 | 9,260.00 | 0.22% | 110,265 |
| Jan 23, 2026 | 9,360.00 | 9,370.00 | 9,100.00 | 9,240.00 | 9,240.00 | -1.28% | 100,503 |
| Jan 22, 2026 | 9,420.00 | 9,850.00 | 9,290.00 | 9,360.00 | 9,360.00 | 0.11% | 223,503 |
| Jan 21, 2026 | 9,490.00 | 9,490.00 | 9,070.00 | 9,350.00 | 9,350.00 | -1.79% | 183,007 |
| Jan 20, 2026 | 9,760.00 | 9,760.00 | 9,100.00 | 9,520.00 | 9,520.00 | -1.14% | 248,535 |
| Jan 19, 2026 | 9,680.00 | 9,840.00 | 9,300.00 | 9,630.00 | 9,630.00 | -0.52% | 402,762 |
| Jan 16, 2026 | 9,330.00 | 10,620.00 | 9,270.00 | 9,680.00 | 9,680.00 | 5.22% | 1,844,227 |
| Jan 15, 2026 | 9,170.00 | 9,700.00 | 9,130.00 | 9,200.00 | 9,200.00 | 2.22% | 538,598 |
| Jan 14, 2026 | 9,160.00 | 9,240.00 | 8,750.00 | 9,000.00 | 9,000.00 | 0.45% | 248,430 |
| Jan 13, 2026 | 8,470.00 | 9,400.00 | 8,470.00 | 8,960.00 | 8,960.00 | 5.91% | 647,598 |
| Jan 12, 2026 | 8,690.00 | 8,820.00 | 8,350.00 | 8,460.00 | 8,460.00 | -3.09% | 140,320 |
| Jan 9, 2026 | 8,320.00 | 8,800.00 | 8,200.00 | 8,730.00 | 8,730.00 | 4.93% | 168,953 |
| Jan 8, 2026 | 8,670.00 | 8,730.00 | 8,280.00 | 8,320.00 | 8,320.00 | -4.04% | 177,750 |
| Jan 7, 2026 | 8,590.00 | 9,440.00 | 8,530.00 | 8,670.00 | 8,670.00 | 2.60% | 910,171 |
| Jan 6, 2026 | 8,370.00 | 9,760.00 | 8,370.00 | 8,450.00 | 8,450.00 | 0.96% | 2,194,060 |
| Jan 5, 2026 | 7,900.00 | 8,500.00 | 7,900.00 | 8,370.00 | 8,370.00 | 5.02% | 137,011 |
| Jan 2, 2026 | 7,720.00 | 7,990.00 | 7,720.00 | 7,970.00 | 7,970.00 | 3.24% | 29,735 |
| Dec 30, 2025 | 7,830.00 | 7,840.00 | 7,710.00 | 7,720.00 | 7,720.00 | -1.53% | 25,000 |
| Dec 29, 2025 | 7,820.00 | 7,890.00 | 7,740.00 | 7,840.00 | 7,840.00 | - | 36,532 |
| Dec 26, 2025 | 7,900.00 | 8,020.00 | 7,830.00 | 7,840.00 | 7,840.00 | -0.76% | 50,532 |
| Dec 24, 2025 | 7,890.00 | 8,080.00 | 7,850.00 | 7,900.00 | 7,900.00 | 0.25% | 39,754 |
| Dec 23, 2025 | 8,100.00 | 8,190.00 | 7,880.00 | 7,880.00 | 7,880.00 | -2.48% | 76,623 |
| Dec 22, 2025 | 8,030.00 | 8,200.00 | 8,030.00 | 8,080.00 | 8,080.00 | 0.62% | 42,293 |
| Dec 19, 2025 | 8,000.00 | 8,180.00 | 7,940.00 | 8,030.00 | 8,030.00 | 0.38% | 42,896 |
| Dec 18, 2025 | 8,020.00 | 8,150.00 | 7,950.00 | 8,000.00 | 8,000.00 | -1.36% | 50,462 |
| Dec 17, 2025 | 8,480.00 | 8,480.00 | 8,050.00 | 8,110.00 | 8,110.00 | -1.34% | 36,862 |
| Dec 16, 2025 | 8,350.00 | 8,430.00 | 8,220.00 | 8,220.00 | 8,220.00 | -2.49% | 45,583 |
| Dec 15, 2025 | 8,400.00 | 8,500.00 | 8,190.00 | 8,430.00 | 8,430.00 | -0.59% | 34,412 |
| Dec 12, 2025 | 8,480.00 | 8,500.00 | 8,300.00 | 8,480.00 | 8,480.00 | 0.95% | 31,336 |
| Dec 11, 2025 | 8,490.00 | 8,550.00 | 8,390.00 | 8,400.00 | 8,400.00 | -0.24% | 50,622 |
| Dec 10, 2025 | 8,660.00 | 8,660.00 | 8,390.00 | 8,420.00 | 8,420.00 | -2.77% | 64,974 |
| Dec 9, 2025 | 8,880.00 | 8,960.00 | 8,630.00 | 8,660.00 | 8,660.00 | -3.46% | 85,808 |
| Dec 8, 2025 | 9,070.00 | 9,210.00 | 8,870.00 | 8,970.00 | 8,970.00 | -1.64% | 95,416 |
| Dec 5, 2025 | 8,780.00 | 9,490.00 | 8,620.00 | 9,120.00 | 9,120.00 | 3.52% | 558,296 |
| 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 |