SNT Motiv Co., Ltd. (KRX:064960)
South Korea
· Delayed Price · Currency is KRW 36,900
+1,300 (3.65%)
At close: Dec 5, 2025
SNT Motiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36,400.00 | 36,800.00 | 35,250.00 | 35,650.00 | - | 0.14% | 31,212 |
| Dec 4, 2025 | 35,450.00 | 36,850.00 | 35,000.00 | 35,600.00 | 35,600.00 | -0.97% | 235,813 |
| Dec 3, 2025 | 32,850.00 | 36,050.00 | 32,300.00 | 35,950.00 | 35,950.00 | 11.30% | 277,871 |
| Dec 2, 2025 | 30,700.00 | 32,450.00 | 30,550.00 | 32,300.00 | 32,300.00 | 5.56% | 100,105 |
| Dec 1, 2025 | 30,950.00 | 31,200.00 | 30,000.00 | 30,600.00 | 30,600.00 | -1.61% | 77,213 |
| Nov 28, 2025 | 30,400.00 | 31,850.00 | 30,400.00 | 31,100.00 | 31,100.00 | 2.64% | 50,931 |
| Nov 27, 2025 | 30,800.00 | 30,950.00 | 30,250.00 | 30,300.00 | 30,300.00 | -1.46% | 26,944 |
| Nov 26, 2025 | 30,050.00 | 30,750.00 | 29,900.00 | 30,750.00 | 30,750.00 | 3.19% | 26,115 |
| Nov 25, 2025 | 29,700.00 | 30,500.00 | 29,550.00 | 29,800.00 | 29,800.00 | - | 72,042 |
| Nov 24, 2025 | 30,100.00 | 30,100.00 | 29,300.00 | 29,800.00 | 29,800.00 | 0.51% | 31,486 |
| Nov 21, 2025 | 29,800.00 | 30,200.00 | 29,450.00 | 29,650.00 | 29,650.00 | -3.26% | 38,714 |
| Nov 20, 2025 | 30,250.00 | 30,650.00 | 30,200.00 | 30,650.00 | 30,650.00 | 1.32% | 25,147 |
| Nov 19, 2025 | 30,100.00 | 30,450.00 | 29,550.00 | 30,250.00 | 30,250.00 | 0.67% | 52,706 |
| Nov 18, 2025 | 30,700.00 | 30,700.00 | 29,900.00 | 30,050.00 | 30,050.00 | -2.28% | 58,559 |
| Nov 17, 2025 | 31,650.00 | 31,650.00 | 30,500.00 | 30,750.00 | 30,750.00 | -2.07% | 52,101 |
| Nov 14, 2025 | 31,900.00 | 32,100.00 | 31,250.00 | 31,400.00 | 31,400.00 | -1.57% | 47,754 |
| Nov 13, 2025 | 32,350.00 | 32,400.00 | 31,900.00 | 31,900.00 | 31,900.00 | -1.39% | 37,461 |
| Nov 12, 2025 | 32,050.00 | 32,500.00 | 32,000.00 | 32,350.00 | 32,350.00 | 0.94% | 37,649 |
| Nov 11, 2025 | 33,050.00 | 33,150.00 | 32,050.00 | 32,050.00 | 32,050.00 | -2.88% | 44,317 |
| Nov 10, 2025 | 32,050.00 | 33,200.00 | 31,850.00 | 33,000.00 | 33,000.00 | 4.10% | 46,479 |
| Nov 7, 2025 | 32,100.00 | 32,400.00 | 31,200.00 | 31,700.00 | 31,700.00 | -2.46% | 68,876 |
| Nov 6, 2025 | 32,500.00 | 33,200.00 | 31,850.00 | 32,500.00 | 32,500.00 | 1.88% | 89,682 |
| Nov 5, 2025 | 31,650.00 | 32,350.00 | 31,400.00 | 31,900.00 | 31,900.00 | -1.24% | 75,084 |
| Nov 4, 2025 | 32,800.00 | 32,900.00 | 32,250.00 | 32,300.00 | 32,300.00 | -0.62% | 87,550 |
| Nov 3, 2025 | 34,900.00 | 34,950.00 | 32,300.00 | 32,500.00 | 32,500.00 | -5.11% | 162,454 |
| Oct 31, 2025 | 33,850.00 | 34,250.00 | 33,400.00 | 34,250.00 | 34,250.00 | 1.63% | 86,687 |
| Oct 30, 2025 | 35,400.00 | 35,600.00 | 33,250.00 | 33,700.00 | 33,700.00 | -2.60% | 127,053 |
| Oct 29, 2025 | 33,400.00 | 34,700.00 | 33,200.00 | 34,600.00 | 34,600.00 | 2.82% | 53,409 |
| Oct 28, 2025 | 34,150.00 | 34,350.00 | 33,100.00 | 33,650.00 | 33,650.00 | -1.46% | 101,322 |
| Oct 27, 2025 | 34,400.00 | 34,900.00 | 33,650.00 | 34,150.00 | 34,150.00 | 0.74% | 64,470 |
| Oct 24, 2025 | 34,250.00 | 34,500.00 | 33,600.00 | 33,900.00 | 33,900.00 | 0.44% | 66,673 |
| Oct 23, 2025 | 35,350.00 | 35,350.00 | 33,500.00 | 33,750.00 | 33,750.00 | -4.93% | 134,833 |
| Oct 22, 2025 | 35,650.00 | 35,650.00 | 34,650.00 | 35,500.00 | 35,500.00 | 0.42% | 40,441 |
| Oct 21, 2025 | 36,000.00 | 36,250.00 | 34,850.00 | 35,350.00 | 35,350.00 | -0.42% | 52,018 |
| Oct 20, 2025 | 35,050.00 | 35,650.00 | 34,700.00 | 35,500.00 | 35,500.00 | 2.01% | 44,421 |
| Oct 17, 2025 | 34,750.00 | 35,250.00 | 34,300.00 | 34,800.00 | 34,800.00 | -1.69% | 42,440 |
| Oct 16, 2025 | 34,750.00 | 35,900.00 | 34,600.00 | 35,400.00 | 35,400.00 | 4.58% | 116,305 |
| Oct 15, 2025 | 32,750.00 | 33,850.00 | 32,750.00 | 33,850.00 | 33,850.00 | 3.83% | 112,075 |
| Oct 14, 2025 | 32,750.00 | 33,150.00 | 32,550.00 | 32,600.00 | 32,600.00 | -1.36% | 55,583 |
| Oct 13, 2025 | 33,050.00 | 33,350.00 | 32,600.00 | 33,050.00 | 33,050.00 | -2.22% | 52,165 |
| Oct 10, 2025 | 35,000.00 | 35,050.00 | 33,150.00 | 33,800.00 | 33,800.00 | -3.43% | 65,046 |
| Oct 2, 2025 | 35,250.00 | 35,300.00 | 34,000.00 | 35,000.00 | 35,000.00 | -0.14% | 56,276 |
| Oct 1, 2025 | 34,350.00 | 35,400.00 | 34,350.00 | 35,050.00 | 35,050.00 | 2.04% | 59,340 |
| Sep 30, 2025 | 34,200.00 | 35,150.00 | 33,850.00 | 34,350.00 | 34,350.00 | 0.73% | 67,346 |
| Sep 29, 2025 | 33,800.00 | 34,200.00 | 33,300.00 | 34,100.00 | 34,100.00 | 1.79% | 62,962 |
| Sep 26, 2025 | 34,800.00 | 34,800.00 | 33,000.00 | 33,500.00 | 33,100.00 | -2.19% | 80,059 |
| Sep 25, 2025 | 35,400.00 | 35,400.00 | 33,050.00 | 34,250.00 | 33,841.04 | -3.25% | 177,469 |
| Sep 24, 2025 | 35,450.00 | 35,700.00 | 34,900.00 | 35,400.00 | 34,977.31 | -0.84% | 38,885 |
| Sep 23, 2025 | 35,550.00 | 35,950.00 | 35,300.00 | 35,700.00 | 35,273.73 | -0.14% | 43,007 |
| Sep 22, 2025 | 35,100.00 | 35,900.00 | 34,900.00 | 35,750.00 | 35,323.13 | 1.85% | 59,749 |