SNT Motiv Co., Ltd. (KRX:064960)
South Korea
· Delayed Price · Currency is KRW 37,250
+950 (2.62%)
Apr 29, 2026, 3:30 PM KST
SNT Motiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 35,550.00 | 35,800.00 | 35,150.00 | 35,500.00 | 35,184.91 | 1.57% | 62,569 |
| Feb 13, 2026 | 34,500.00 | 35,350.00 | 34,100.00 | 34,950.00 | 34,639.79 | 0.58% | 84,230 |
| Feb 12, 2026 | 35,150.00 | 35,150.00 | 34,300.00 | 34,750.00 | 34,441.57 | -0.57% | 78,356 |
| Feb 11, 2026 | 35,000.00 | 35,000.00 | 34,200.00 | 34,950.00 | 34,639.79 | 0.43% | 61,483 |
| Feb 10, 2026 | 34,450.00 | 35,000.00 | 34,300.00 | 34,800.00 | 34,491.12 | 2.50% | 91,020 |
| Feb 9, 2026 | 33,900.00 | 34,350.00 | 33,450.00 | 33,950.00 | 33,648.67 | 2.26% | 53,080 |
| Feb 6, 2026 | 33,100.00 | 33,300.00 | 32,050.00 | 33,200.00 | 32,905.33 | -2.50% | 112,496 |
| Feb 5, 2026 | 35,100.00 | 35,300.00 | 33,950.00 | 34,050.00 | 33,747.78 | -3.95% | 124,015 |
| Feb 4, 2026 | 35,200.00 | 35,700.00 | 34,800.00 | 35,450.00 | 35,135.36 | 1.00% | 93,434 |
| Feb 3, 2026 | 35,300.00 | 35,300.00 | 34,200.00 | 35,100.00 | 34,788.46 | 1.74% | 91,372 |
| Feb 2, 2026 | 34,900.00 | 35,550.00 | 34,050.00 | 34,500.00 | 34,193.79 | -1.57% | 98,361 |
| Jan 30, 2026 | 36,750.00 | 36,750.00 | 35,000.00 | 35,050.00 | 34,738.91 | -3.84% | 186,998 |
| Jan 29, 2026 | 36,750.00 | 36,850.00 | 35,700.00 | 36,450.00 | 36,126.48 | -0.55% | 159,107 |
| Jan 28, 2026 | 36,900.00 | 36,950.00 | 36,150.00 | 36,650.00 | 36,324.70 | 1.95% | 89,274 |
| Jan 27, 2026 | 36,050.00 | 36,150.00 | 35,400.00 | 35,950.00 | 35,630.92 | -1.64% | 160,697 |
| Jan 26, 2026 | 37,550.00 | 37,600.00 | 36,400.00 | 36,550.00 | 36,225.59 | -3.82% | 202,976 |
| Jan 23, 2026 | 39,500.00 | 39,800.00 | 37,450.00 | 38,000.00 | 37,662.72 | - | 234,274 |
| Jan 22, 2026 | 40,400.00 | 40,450.00 | 36,850.00 | 38,000.00 | 37,662.72 | -3.68% | 336,448 |
| Jan 21, 2026 | 37,750.00 | 40,450.00 | 37,100.00 | 39,450.00 | 39,099.85 | 4.37% | 324,034 |
| Jan 20, 2026 | 39,200.00 | 39,300.00 | 37,000.00 | 37,800.00 | 37,464.50 | -0.40% | 190,356 |
| Jan 19, 2026 | 36,150.00 | 39,000.00 | 35,900.00 | 37,950.00 | 37,613.17 | 4.83% | 263,991 |
| Jan 16, 2026 | 37,200.00 | 37,900.00 | 36,100.00 | 36,200.00 | 35,878.70 | -3.85% | 145,490 |
| Jan 15, 2026 | 36,500.00 | 37,900.00 | 35,900.00 | 37,650.00 | 37,315.83 | 2.03% | 151,112 |
| Jan 14, 2026 | 37,950.00 | 38,650.00 | 36,500.00 | 36,900.00 | 36,572.49 | 4.09% | 304,402 |
| Jan 13, 2026 | 34,850.00 | 35,600.00 | 34,350.00 | 35,450.00 | 35,135.36 | 2.90% | 102,330 |
| Jan 12, 2026 | 36,000.00 | 36,150.00 | 34,050.00 | 34,450.00 | 34,144.23 | -1.57% | 98,302 |
| Jan 9, 2026 | 32,350.00 | 35,100.00 | 32,000.00 | 35,000.00 | 34,689.35 | 9.38% | 98,187 |
| Jan 8, 2026 | 32,800.00 | 32,900.00 | 31,900.00 | 32,000.00 | 31,715.98 | -3.18% | 118,685 |
| Jan 7, 2026 | 33,600.00 | 34,600.00 | 32,800.00 | 33,050.00 | 32,756.66 | -1.49% | 82,814 |
| Jan 6, 2026 | 34,000.00 | 35,000.00 | 33,100.00 | 33,550.00 | 33,252.22 | 0.30% | 92,737 |
| Jan 5, 2026 | 34,050.00 | 34,300.00 | 33,450.00 | 33,450.00 | 33,153.11 | -2.19% | 68,524 |
| Jan 2, 2026 | 34,650.00 | 34,850.00 | 33,800.00 | 34,200.00 | 33,896.45 | -0.87% | 59,909 |
| Dec 30, 2025 | 34,300.00 | 34,700.00 | 33,750.00 | 34,500.00 | 34,193.79 | 0.73% | 53,003 |
| Dec 29, 2025 | 34,700.00 | 34,700.00 | 33,550.00 | 34,250.00 | 33,946.01 | -0.58% | 49,284 |
| Dec 26, 2025 | 35,650.00 | 35,650.00 | 34,100.00 | 34,450.00 | 33,747.78 | -0.29% | 67,930 |
| Dec 24, 2025 | 34,850.00 | 35,500.00 | 34,450.00 | 34,550.00 | 33,845.74 | -0.72% | 56,897 |
| Dec 23, 2025 | 34,950.00 | 35,750.00 | 34,500.00 | 34,800.00 | 34,090.65 | - | 44,234 |
| Dec 22, 2025 | 35,500.00 | 35,500.00 | 34,550.00 | 34,800.00 | 34,090.65 | -0.57% | 68,508 |
| Dec 19, 2025 | 35,200.00 | 35,200.00 | 33,700.00 | 35,000.00 | 34,286.57 | 2.34% | 71,026 |
| Dec 18, 2025 | 33,500.00 | 34,400.00 | 33,250.00 | 34,200.00 | 33,502.88 | 0.29% | 49,171 |
| Dec 17, 2025 | 34,100.00 | 35,000.00 | 33,750.00 | 34,100.00 | 33,404.92 | 1.04% | 45,134 |
| Dec 16, 2025 | 34,950.00 | 34,950.00 | 33,500.00 | 33,750.00 | 33,062.05 | -2.74% | 95,295 |
| Dec 15, 2025 | 34,350.00 | 35,100.00 | 34,200.00 | 34,700.00 | 33,992.69 | -1.70% | 45,776 |
| Dec 12, 2025 | 34,200.00 | 35,300.00 | 34,100.00 | 35,300.00 | 34,580.45 | 3.22% | 65,220 |
| Dec 11, 2025 | 35,200.00 | 35,525.00 | 33,950.00 | 34,200.00 | 33,502.88 | -2.29% | 140,765 |
| Dec 10, 2025 | 35,500.00 | 35,800.00 | 34,550.00 | 35,000.00 | 34,286.57 | -1.41% | 69,186 |
| Dec 9, 2025 | 36,900.00 | 37,650.00 | 35,200.00 | 35,500.00 | 34,776.38 | -5.21% | 235,799 |
| Dec 8, 2025 | 40,300.00 | 40,800.00 | 36,950.00 | 37,450.00 | 36,686.63 | 1.49% | 267,050 |
| Dec 5, 2025 | 36,400.00 | 37,250.00 | 35,250.00 | 36,900.00 | 36,147.84 | 3.65% | 250,503 |
| Dec 4, 2025 | 35,450.00 | 36,850.00 | 35,000.00 | 35,600.00 | 34,874.34 | -0.97% | 235,813 |
| Dec 3, 2025 | 32,850.00 | 36,050.00 | 32,300.00 | 35,950.00 | 35,217.21 | 11.30% | 277,873 |
| Dec 2, 2025 | 30,700.00 | 32,450.00 | 30,550.00 | 32,300.00 | 31,641.61 | 5.56% | 100,105 |