SNT Motiv Co., Ltd. (KRX:064960)
South Korea
· Delayed Price · Currency is KRW 33,200
+850 (2.63%)
Mar 10, 2026, 10:00 AM KST
SNT Motiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32,200.00 | 32,600.00 | 31,200.00 | 32,350.00 | 32,350.00 | -4.15% | 101,351 |
| Mar 6, 2026 | 32,800.00 | 33,800.00 | 32,700.00 | 33,750.00 | 33,750.00 | 1.66% | 49,990 |
| Mar 5, 2026 | 32,500.00 | 33,500.00 | 32,500.00 | 33,200.00 | 33,200.00 | 6.41% | 74,236 |
| Mar 4, 2026 | 34,550.00 | 34,700.00 | 30,300.00 | 31,200.00 | 31,200.00 | -12.85% | 240,721 |
| Mar 3, 2026 | 36,650.00 | 37,200.00 | 35,750.00 | 35,800.00 | 35,800.00 | -3.89% | 212,208 |
| Feb 27, 2026 | 36,850.00 | 37,750.00 | 36,050.00 | 37,250.00 | 37,250.00 | 0.54% | 156,418 |
| Feb 26, 2026 | 37,350.00 | 37,650.00 | 36,650.00 | 37,050.00 | 37,050.00 | 0.27% | 124,733 |
| Feb 25, 2026 | 36,650.00 | 37,800.00 | 36,450.00 | 36,950.00 | 36,950.00 | 2.50% | 195,500 |
| Feb 24, 2026 | 36,450.00 | 36,450.00 | 35,800.00 | 36,050.00 | 36,050.00 | -1.77% | 73,830 |
| Feb 23, 2026 | 37,350.00 | 37,700.00 | 36,400.00 | 36,700.00 | 36,700.00 | 1.52% | 166,997 |
| Feb 20, 2026 | 36,800.00 | 36,850.00 | 35,850.00 | 36,150.00 | 36,150.00 | 1.83% | 118,110 |
| Feb 19, 2026 | 35,550.00 | 35,800.00 | 35,150.00 | 35,500.00 | 35,500.00 | 1.57% | 62,567 |
| Feb 13, 2026 | 34,500.00 | 35,350.00 | 34,100.00 | 34,950.00 | 34,950.00 | 0.58% | 84,230 |
| Feb 12, 2026 | 35,150.00 | 35,150.00 | 34,300.00 | 34,750.00 | 34,750.00 | -0.57% | 78,354 |
| Feb 11, 2026 | 35,000.00 | 35,000.00 | 34,200.00 | 34,950.00 | 34,950.00 | 0.43% | 61,483 |
| Feb 10, 2026 | 34,450.00 | 35,000.00 | 34,300.00 | 34,800.00 | 34,800.00 | 2.50% | 91,020 |
| Feb 9, 2026 | 33,900.00 | 34,350.00 | 33,450.00 | 33,950.00 | 33,950.00 | 2.26% | 53,080 |
| Feb 6, 2026 | 33,100.00 | 33,300.00 | 32,050.00 | 33,200.00 | 33,200.00 | -2.50% | 112,496 |
| Feb 5, 2026 | 35,100.00 | 35,300.00 | 33,950.00 | 34,050.00 | 34,050.00 | -3.95% | 124,015 |
| Feb 4, 2026 | 35,200.00 | 35,700.00 | 34,800.00 | 35,450.00 | 35,450.00 | 1.00% | 93,434 |
| Feb 3, 2026 | 35,300.00 | 35,300.00 | 34,200.00 | 35,100.00 | 35,100.00 | 1.74% | 91,372 |
| Feb 2, 2026 | 34,900.00 | 35,550.00 | 34,050.00 | 34,500.00 | 34,500.00 | -1.57% | 98,361 |
| Jan 30, 2026 | 36,750.00 | 36,750.00 | 35,000.00 | 35,050.00 | 35,050.00 | -3.84% | 186,998 |
| Jan 29, 2026 | 36,750.00 | 36,850.00 | 35,700.00 | 36,450.00 | 36,450.00 | -0.55% | 159,102 |
| Jan 28, 2026 | 36,900.00 | 36,950.00 | 36,150.00 | 36,650.00 | 36,650.00 | 1.95% | 89,274 |
| Jan 27, 2026 | 36,050.00 | 36,150.00 | 35,400.00 | 35,950.00 | 35,950.00 | -1.64% | 160,697 |
| Jan 26, 2026 | 37,550.00 | 37,600.00 | 36,400.00 | 36,550.00 | 36,550.00 | -3.82% | 202,976 |
| Jan 23, 2026 | 39,500.00 | 39,800.00 | 37,450.00 | 38,000.00 | 38,000.00 | - | 234,274 |
| Jan 22, 2026 | 40,400.00 | 40,450.00 | 36,850.00 | 38,000.00 | 38,000.00 | -3.68% | 336,381 |
| Jan 21, 2026 | 37,750.00 | 40,450.00 | 37,100.00 | 39,450.00 | 39,450.00 | 4.37% | 324,034 |
| Jan 20, 2026 | 39,200.00 | 39,300.00 | 37,000.00 | 37,800.00 | 37,800.00 | -0.40% | 190,356 |
| Jan 19, 2026 | 36,150.00 | 39,000.00 | 35,900.00 | 37,950.00 | 37,950.00 | 4.83% | 263,894 |
| Jan 16, 2026 | 37,200.00 | 37,900.00 | 36,100.00 | 36,200.00 | 36,200.00 | -3.85% | 145,490 |
| Jan 15, 2026 | 36,500.00 | 37,900.00 | 35,900.00 | 37,650.00 | 37,650.00 | 2.03% | 151,112 |
| Jan 14, 2026 | 37,950.00 | 38,650.00 | 36,500.00 | 36,900.00 | 36,900.00 | 4.09% | 304,402 |
| Jan 13, 2026 | 34,850.00 | 35,600.00 | 34,350.00 | 35,450.00 | 35,450.00 | 2.90% | 102,330 |
| Jan 12, 2026 | 36,000.00 | 36,150.00 | 34,050.00 | 34,450.00 | 34,450.00 | -1.57% | 98,301 |
| Jan 9, 2026 | 32,350.00 | 35,100.00 | 32,000.00 | 35,000.00 | 35,000.00 | 9.38% | 98,187 |
| Jan 8, 2026 | 32,800.00 | 32,900.00 | 31,900.00 | 32,000.00 | 32,000.00 | -3.18% | 118,685 |
| Jan 7, 2026 | 33,600.00 | 34,600.00 | 32,800.00 | 33,050.00 | 33,050.00 | -1.49% | 82,814 |
| Jan 6, 2026 | 34,000.00 | 35,000.00 | 33,100.00 | 33,550.00 | 33,550.00 | 0.30% | 92,737 |
| Jan 5, 2026 | 34,050.00 | 34,300.00 | 33,450.00 | 33,450.00 | 33,450.00 | -2.19% | 68,524 |
| Jan 2, 2026 | 34,650.00 | 34,850.00 | 33,800.00 | 34,200.00 | 34,200.00 | -0.87% | 59,909 |
| Dec 30, 2025 | 34,300.00 | 34,700.00 | 33,750.00 | 34,500.00 | 34,500.00 | 0.73% | 53,003 |
| Dec 29, 2025 | 34,700.00 | 34,700.00 | 33,550.00 | 34,250.00 | 34,250.00 | -0.58% | 49,284 |
| Dec 26, 2025 | 35,650.00 | 35,650.00 | 34,100.00 | 34,450.00 | 33,350.00 | -0.29% | 67,930 |
| Dec 24, 2025 | 34,850.00 | 35,500.00 | 34,450.00 | 34,550.00 | 33,446.81 | -0.72% | 56,897 |
| Dec 23, 2025 | 34,950.00 | 35,750.00 | 34,500.00 | 34,800.00 | 33,688.82 | - | 44,234 |
| Dec 22, 2025 | 35,500.00 | 35,500.00 | 34,550.00 | 34,800.00 | 33,688.82 | -0.57% | 68,508 |
| Dec 19, 2025 | 35,200.00 | 35,200.00 | 33,700.00 | 35,000.00 | 33,882.44 | 2.34% | 71,026 |
| Dec 18, 2025 | 33,500.00 | 34,400.00 | 33,250.00 | 34,200.00 | 33,107.98 | 0.29% | 49,171 |
| Dec 17, 2025 | 34,100.00 | 35,000.00 | 33,750.00 | 34,100.00 | 33,011.18 | 1.04% | 45,134 |
| Dec 16, 2025 | 34,950.00 | 34,950.00 | 33,500.00 | 33,750.00 | 32,672.35 | -2.74% | 95,295 |
| Dec 15, 2025 | 34,350.00 | 35,100.00 | 34,200.00 | 34,700.00 | 33,592.02 | -1.70% | 45,776 |
| Dec 12, 2025 | 34,200.00 | 35,300.00 | 34,100.00 | 35,300.00 | 34,172.86 | 3.22% | 65,220 |
| Dec 11, 2025 | 35,200.00 | 35,525.00 | 33,950.00 | 34,200.00 | 33,107.98 | -2.29% | 140,765 |
| Dec 10, 2025 | 35,500.00 | 35,800.00 | 34,550.00 | 35,000.00 | 33,882.44 | -1.41% | 69,186 |
| Dec 9, 2025 | 36,900.00 | 37,650.00 | 35,200.00 | 35,500.00 | 34,366.47 | -5.21% | 235,799 |
| Dec 8, 2025 | 40,300.00 | 40,800.00 | 36,950.00 | 37,450.00 | 36,254.21 | 1.49% | 267,050 |
| Dec 5, 2025 | 36,400.00 | 37,250.00 | 35,250.00 | 36,900.00 | 35,721.77 | 3.65% | 250,503 |
| Dec 4, 2025 | 35,450.00 | 36,850.00 | 35,000.00 | 35,600.00 | 34,463.28 | -0.97% | 235,813 |
| Dec 3, 2025 | 32,850.00 | 36,050.00 | 32,300.00 | 35,950.00 | 34,802.10 | 11.30% | 277,873 |
| Dec 2, 2025 | 30,700.00 | 32,450.00 | 30,550.00 | 32,300.00 | 31,268.65 | 5.56% | 100,105 |
| Dec 1, 2025 | 30,950.00 | 31,200.00 | 30,000.00 | 30,600.00 | 29,622.93 | -1.61% | 77,213 |
| Nov 28, 2025 | 30,400.00 | 31,850.00 | 30,400.00 | 31,100.00 | 30,106.97 | 2.64% | 50,931 |
| Nov 27, 2025 | 30,800.00 | 30,950.00 | 30,250.00 | 30,300.00 | 29,332.51 | -1.46% | 26,944 |
| Nov 26, 2025 | 30,050.00 | 30,750.00 | 29,900.00 | 30,750.00 | 29,768.14 | 3.19% | 26,115 |
| Nov 25, 2025 | 29,700.00 | 30,500.00 | 29,550.00 | 29,800.00 | 28,848.48 | - | 72,042 |
| Nov 24, 2025 | 30,100.00 | 30,100.00 | 29,300.00 | 29,800.00 | 28,848.48 | 0.51% | 31,486 |
| Nov 21, 2025 | 29,800.00 | 30,200.00 | 29,450.00 | 29,650.00 | 28,703.27 | -3.26% | 38,714 |
| Nov 20, 2025 | 30,250.00 | 30,650.00 | 30,200.00 | 30,650.00 | 29,671.34 | 1.32% | 25,147 |
| Nov 19, 2025 | 30,100.00 | 30,450.00 | 29,550.00 | 30,250.00 | 29,284.11 | 0.67% | 52,706 |
| Nov 18, 2025 | 30,700.00 | 30,700.00 | 29,900.00 | 30,050.00 | 29,090.49 | -2.28% | 58,559 |
| Nov 17, 2025 | 31,650.00 | 31,650.00 | 30,500.00 | 30,750.00 | 29,768.14 | -2.07% | 52,101 |
| Nov 14, 2025 | 31,900.00 | 32,100.00 | 31,250.00 | 31,400.00 | 30,397.39 | -1.57% | 47,754 |
| Nov 13, 2025 | 32,350.00 | 32,400.00 | 31,900.00 | 31,900.00 | 30,881.42 | -1.39% | 37,461 |
| Nov 12, 2025 | 32,050.00 | 32,500.00 | 32,000.00 | 32,350.00 | 31,317.05 | 0.94% | 37,649 |
| Nov 11, 2025 | 33,050.00 | 33,150.00 | 32,050.00 | 32,050.00 | 31,026.63 | -2.88% | 44,317 |
| Nov 10, 2025 | 32,050.00 | 33,200.00 | 31,850.00 | 33,000.00 | 31,946.30 | 4.10% | 46,479 |
| Nov 7, 2025 | 32,100.00 | 32,400.00 | 31,200.00 | 31,700.00 | 30,687.81 | -2.46% | 68,876 |
| Nov 6, 2025 | 32,500.00 | 33,200.00 | 31,850.00 | 32,500.00 | 31,462.26 | 1.88% | 89,682 |
| Nov 5, 2025 | 31,650.00 | 32,350.00 | 31,400.00 | 31,900.00 | 30,881.42 | -1.24% | 75,084 |
| Nov 4, 2025 | 32,800.00 | 32,900.00 | 32,250.00 | 32,300.00 | 31,268.65 | -0.62% | 87,550 |
| Nov 3, 2025 | 34,900.00 | 34,950.00 | 32,300.00 | 32,500.00 | 31,462.26 | -5.11% | 162,454 |
| Oct 31, 2025 | 33,850.00 | 34,250.00 | 33,400.00 | 34,250.00 | 33,156.39 | 1.63% | 86,687 |
| Oct 30, 2025 | 35,400.00 | 35,600.00 | 33,250.00 | 33,700.00 | 32,623.95 | -2.60% | 127,053 |
| Oct 29, 2025 | 33,400.00 | 34,700.00 | 33,200.00 | 34,600.00 | 33,495.21 | 2.82% | 53,409 |
| Oct 28, 2025 | 34,150.00 | 34,350.00 | 33,100.00 | 33,650.00 | 32,575.54 | -1.46% | 101,322 |
| Oct 27, 2025 | 34,400.00 | 34,900.00 | 33,650.00 | 34,150.00 | 33,059.58 | 0.74% | 64,470 |
| Oct 24, 2025 | 34,250.00 | 34,500.00 | 33,600.00 | 33,900.00 | 32,817.56 | 0.44% | 66,673 |
| Oct 23, 2025 | 35,350.00 | 35,350.00 | 33,500.00 | 33,750.00 | 32,672.35 | -4.93% | 134,833 |
| Oct 22, 2025 | 35,650.00 | 35,650.00 | 34,650.00 | 35,500.00 | 34,366.47 | 0.42% | 40,441 |
| Oct 21, 2025 | 36,000.00 | 36,250.00 | 34,850.00 | 35,350.00 | 34,221.26 | -0.42% | 52,018 |
| Oct 20, 2025 | 35,050.00 | 35,650.00 | 34,700.00 | 35,500.00 | 34,366.47 | 2.01% | 44,421 |
| Oct 17, 2025 | 34,750.00 | 35,250.00 | 34,300.00 | 34,800.00 | 33,688.82 | -1.69% | 42,440 |
| Oct 16, 2025 | 34,750.00 | 35,900.00 | 34,600.00 | 35,400.00 | 34,269.67 | 4.58% | 116,305 |
| Oct 15, 2025 | 32,750.00 | 33,850.00 | 32,750.00 | 33,850.00 | 32,769.16 | 3.83% | 112,075 |
| Oct 14, 2025 | 32,750.00 | 33,150.00 | 32,550.00 | 32,600.00 | 31,559.07 | -1.36% | 55,583 |
| Oct 13, 2025 | 33,050.00 | 33,350.00 | 32,600.00 | 33,050.00 | 31,994.70 | -2.22% | 52,165 |
| Oct 10, 2025 | 35,000.00 | 35,050.00 | 33,150.00 | 33,800.00 | 32,720.75 | -3.43% | 65,046 |