MOTIVELINK co.,ltd (KOSDAQ:463480)
South Korea
· Delayed Price · Currency is KRW 8,850.00
+790.00 (9.80%)
Apr 29, 2026, 3:30 PM KST
MOTIVELINK co.,ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,070.00 | 9,460.00 | 7,990.00 | 8,850.00 | 8,850.00 | 9.80% | 1,386,805 |
| Apr 28, 2026 | 8,060.00 | 8,290.00 | 7,980.00 | 8,060.00 | 8,060.00 | -0.49% | 131,998 |
| Apr 27, 2026 | 7,700.00 | 8,160.00 | 7,630.00 | 8,100.00 | 8,100.00 | 5.61% | 219,794 |
| Apr 24, 2026 | 7,630.00 | 7,680.00 | 7,540.00 | 7,670.00 | 7,670.00 | 0.66% | 34,896 |
| Apr 23, 2026 | 7,880.00 | 7,890.00 | 7,370.00 | 7,620.00 | 7,620.00 | -3.30% | 121,122 |
| Apr 22, 2026 | 7,650.00 | 8,210.00 | 7,500.00 | 7,880.00 | 7,880.00 | 3.01% | 248,011 |
| Apr 21, 2026 | 7,570.00 | 7,700.00 | 7,530.00 | 7,650.00 | 7,650.00 | 1.06% | 77,320 |
| Apr 20, 2026 | 7,500.00 | 7,800.00 | 7,420.00 | 7,570.00 | 7,570.00 | 0.93% | 59,861 |
| Apr 17, 2026 | 7,620.00 | 7,650.00 | 7,460.00 | 7,500.00 | 7,500.00 | -1.57% | 49,665 |
| Apr 16, 2026 | 7,410.00 | 7,750.00 | 7,400.00 | 7,620.00 | 7,620.00 | 3.96% | 136,015 |
| Apr 15, 2026 | 7,290.00 | 7,430.00 | 7,260.00 | 7,330.00 | 7,330.00 | 0.83% | 101,120 |
| Apr 14, 2026 | 7,210.00 | 7,300.00 | 7,120.00 | 7,270.00 | 7,270.00 | 2.83% | 74,553 |
| Apr 13, 2026 | 7,040.00 | 7,150.00 | 6,980.00 | 7,070.00 | 7,070.00 | -1.67% | 54,593 |
| Apr 10, 2026 | 7,150.00 | 7,210.00 | 7,050.00 | 7,190.00 | 7,190.00 | 0.84% | 36,173 |
| Apr 9, 2026 | 7,220.00 | 7,360.00 | 7,050.00 | 7,130.00 | 7,130.00 | -1.93% | 61,031 |
| Apr 8, 2026 | 7,150.00 | 7,310.00 | 7,050.00 | 7,270.00 | 7,270.00 | 4.91% | 110,321 |
| Apr 7, 2026 | 7,120.00 | 7,370.00 | 6,930.00 | 6,930.00 | 6,930.00 | -2.67% | 124,374 |
| Apr 6, 2026 | 7,280.00 | 7,480.00 | 7,090.00 | 7,120.00 | 7,120.00 | -2.06% | 121,507 |
| Apr 3, 2026 | 7,670.00 | 7,770.00 | 7,200.00 | 7,270.00 | 7,270.00 | -3.07% | 212,107 |
| Apr 2, 2026 | 8,200.00 | 8,400.00 | 7,330.00 | 7,500.00 | 7,500.00 | -8.76% | 455,238 |
| Apr 1, 2026 | 9,880.00 | 10,170.00 | 8,080.00 | 8,220.00 | 8,220.00 | -6.38% | 2,131,306 |
| Mar 31, 2026 | 8,150.00 | 8,780.00 | 7,950.00 | 8,780.00 | 8,780.00 | 29.88% | 814,431 |
| Mar 30, 2026 | 6,850.00 | 6,890.00 | 6,700.00 | 6,760.00 | 6,760.00 | -4.25% | 28,082 |
| Mar 27, 2026 | 6,800.00 | 7,080.00 | 6,720.00 | 7,060.00 | 7,060.00 | 2.02% | 14,453 |
| Mar 26, 2026 | 7,070.00 | 7,220.00 | 6,880.00 | 6,920.00 | 6,920.00 | -2.95% | 34,565 |
| Mar 25, 2026 | 7,130.00 | 7,230.00 | 7,100.00 | 7,130.00 | 7,130.00 | - | 19,707 |
| Mar 24, 2026 | 7,000.00 | 7,160.00 | 6,900.00 | 7,130.00 | 7,130.00 | 3.18% | 14,296 |
| Mar 23, 2026 | 6,810.00 | 7,110.00 | 6,810.00 | 6,910.00 | 6,910.00 | -4.16% | 38,531 |
| Mar 20, 2026 | 7,100.00 | 7,420.00 | 7,060.00 | 7,210.00 | 7,210.00 | 2.12% | 34,060 |
| Mar 19, 2026 | 7,300.00 | 7,300.00 | 7,050.00 | 7,060.00 | 7,060.00 | -3.29% | 28,182 |
| Mar 18, 2026 | 7,350.00 | 7,550.00 | 7,230.00 | 7,300.00 | 7,300.00 | -0.27% | 26,839 |
| Mar 17, 2026 | 7,310.00 | 7,380.00 | 7,180.00 | 7,320.00 | 7,320.00 | 2.09% | 14,182 |
| Mar 16, 2026 | 7,450.00 | 7,480.00 | 7,160.00 | 7,170.00 | 7,170.00 | -3.76% | 16,782 |
| Mar 13, 2026 | 7,440.00 | 7,500.00 | 7,140.00 | 7,450.00 | 7,450.00 | -0.67% | 31,769 |
| Mar 12, 2026 | 7,070.00 | 7,500.00 | 7,020.00 | 7,500.00 | 7,500.00 | 5.49% | 42,477 |
| Mar 11, 2026 | 7,140.00 | 7,380.00 | 7,040.00 | 7,110.00 | 7,110.00 | 0.42% | 29,002 |
| Mar 10, 2026 | 6,920.00 | 7,200.00 | 6,740.00 | 7,080.00 | 7,080.00 | 5.67% | 48,345 |
| Mar 9, 2026 | 7,020.00 | 7,020.00 | 6,490.00 | 6,700.00 | 6,700.00 | -7.71% | 81,433 |
| 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 |