SNT MOTIV CO., LTD 064960
KRX · South Korea · Producer Manufacturing
KRW 26,650.00+250.00 (+0.95%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 26,650.00 | +0.95% | KRW 26,450.00 | KRW 26,850.00 | KRW 26,350.00 | 46.97K |
| 2026-09-30 | KRW 26,400.00 | -1.68% | KRW 27,000.00 | KRW 27,050.00 | KRW 26,200.00 | 57.65K |
| 2026-09-29 | KRW 26,850.00 | -2.01% | KRW 26,950.00 | KRW 27,000.00 | KRW 26,150.00 | 81.78K |
| 2026-09-28 | KRW 27,400.00 | +7.45% | KRW 25,650.00 | KRW 28,450.00 | KRW 25,600.00 | 264.44K |
| 2026-09-23 | KRW 25,500.00 | +0.20% | KRW 25,550.00 | KRW 25,700.00 | KRW 25,350.00 | 23.25K |
| 2026-09-22 | KRW 25,450.00 | -0.39% | KRW 25,700.00 | KRW 25,850.00 | KRW 25,150.00 | 72.73K |
| 2026-09-21 | KRW 25,550.00 | -0.97% | KRW 26,000.00 | KRW 26,000.00 | KRW 25,500.00 | 46.50K |
| 2026-09-18 | KRW 25,800.00 | -1.53% | KRW 26,400.00 | KRW 26,500.00 | KRW 25,800.00 | 36.85K |
| 2026-09-17 | KRW 26,200.00 | +0.38% | KRW 26,150.00 | KRW 26,400.00 | KRW 25,850.00 | 27.02K |
| 2026-09-16 | KRW 26,100.00 | 0.00% | KRW 26,350.00 | KRW 26,350.00 | KRW 25,800.00 | 35.75K |
| 2026-09-15 | KRW 26,100.00 | -1.32% | KRW 26,600.00 | KRW 26,750.00 | KRW 26,050.00 | 29.50K |
| 2026-09-14 | KRW 26,450.00 | -1.49% | KRW 26,450.00 | KRW 26,700.00 | KRW 26,350.00 | 25.74K |
| 2026-09-11 | KRW 26,850.00 | 0.00% | KRW 26,200.00 | KRW 27,050.00 | KRW 26,200.00 | 36.41K |
| 2026-09-10 | KRW 26,850.00 | +2.68% | KRW 26,100.00 | KRW 26,850.00 | KRW 25,850.00 | 76.65K |
| 2026-09-09 | KRW 26,150.00 | +0.38% | KRW 26,150.00 | KRW 26,350.00 | KRW 25,900.00 | 62.05K |
| 2026-09-08 | KRW 26,050.00 | -2.80% | KRW 26,900.00 | KRW 26,950.00 | KRW 26,050.00 | 41.50K |
| 2026-09-07 | KRW 26,800.00 | +2.10% | KRW 26,450.00 | KRW 27,100.00 | KRW 26,200.00 | 35.64K |
| 2026-09-04 | KRW 26,250.00 | -2.05% | KRW 27,100.00 | KRW 27,100.00 | KRW 26,250.00 | 41.97K |
| 2026-09-03 | KRW 26,800.00 | +4.28% | KRW 25,900.00 | KRW 27,200.00 | KRW 25,900.00 | 93.50K |
| 2026-09-02 | KRW 25,700.00 | -3.38% | KRW 26,350.00 | KRW 26,350.00 | KRW 25,650.00 | 60.57K |
| 2026-09-01 | KRW 26,600.00 | +2.11% | KRW 26,550.00 | KRW 28,650.00 | KRW 26,300.00 | 67.05K |
| 2026-08-31 | KRW 26,050.00 | +0.77% | KRW 25,800.00 | KRW 26,350.00 | KRW 25,400.00 | 402.15K |
| 2026-08-28 | KRW 25,850.00 | +0.58% | KRW 25,700.00 | KRW 25,950.00 | KRW 25,150.00 | 68.37K |
| 2026-08-27 | KRW 25,700.00 | -2.28% | KRW 26,600.00 | KRW 26,600.00 | KRW 25,550.00 | 68.97K |
| 2026-08-26 | KRW 26,300.00 | -0.75% | KRW 26,450.00 | KRW 26,950.00 | KRW 26,100.00 | 41.65K |
| 2026-08-25 | KRW 26,500.00 | +0.19% | KRW 26,450.00 | KRW 26,850.00 | KRW 25,950.00 | 67.20K |
| 2026-08-24 | KRW 26,450.00 | +1.34% | KRW 26,450.00 | KRW 26,700.00 | KRW 26,000.00 | 57.39K |
| 2026-08-21 | KRW 26,100.00 | -3.33% | KRW 26,750.00 | KRW 26,750.00 | KRW 26,100.00 | 48.64K |
| 2026-08-20 | KRW 27,000.00 | 0.00% | KRW 27,100.00 | KRW 27,400.00 | KRW 26,750.00 | 75.88K |
| 2026-08-19 | KRW 27,000.00 | -3.74% | KRW 27,700.00 | KRW 27,800.00 | KRW 26,950.00 | 69.69K |
| 2026-08-18 | KRW 28,050.00 | -1.41% | KRW 28,550.00 | KRW 28,650.00 | KRW 27,750.00 | 129.55K |
| 2026-08-14 | KRW 28,450.00 | +3.08% | KRW 27,550.00 | KRW 29,000.00 | KRW 27,550.00 | 86.19K |
| 2026-08-13 | KRW 27,600.00 | -0.54% | KRW 28,050.00 | KRW 28,200.00 | KRW 27,300.00 | 66.19K |
| 2026-08-12 | KRW 27,750.00 | -0.54% | KRW 27,950.00 | KRW 28,200.00 | KRW 27,550.00 | 64.08K |
| 2026-08-11 | KRW 27,900.00 | 0.00% | KRW 27,600.00 | KRW 28,450.00 | KRW 27,600.00 | 43.29K |
| 2026-08-10 | KRW 27,900.00 | +2.01% | KRW 27,350.00 | KRW 28,000.00 | KRW 26,850.00 | 47.06K |
| 2026-08-07 | KRW 27,350.00 | +0.37% | KRW 27,300.00 | KRW 27,750.00 | KRW 26,750.00 | 53.44K |
| 2026-08-06 | KRW 27,250.00 | +0.18% | KRW 27,300.00 | KRW 27,750.00 | KRW 26,900.00 | 40.99K |
| 2026-08-05 | KRW 27,200.00 | -0.37% | KRW 27,450.00 | KRW 27,850.00 | KRW 27,050.00 | 71.82K |
| 2026-08-04 | KRW 27,300.00 | +2.44% | KRW 26,500.00 | KRW 27,500.00 | KRW 26,450.00 | 41.47K |
| 2026-08-03 | KRW 26,650.00 | +0.57% | KRW 26,650.00 | KRW 27,300.00 | KRW 26,300.00 | 54.21K |
| 2026-07-31 | KRW 26,500.00 | +4.54% | KRW 25,850.00 | KRW 26,750.00 | KRW 25,300.00 | 81.54K |
| 2026-07-30 | KRW 25,350.00 | +2.84% | KRW 24,100.00 | KRW 25,950.00 | KRW 24,100.00 | 100.28K |
| 2026-07-29 | KRW 24,650.00 | -3.33% | KRW 25,550.00 | KRW 26,100.00 | KRW 24,150.00 | 144.41K |
| 2026-07-28 | KRW 25,500.00 | -5.56% | KRW 26,700.00 | KRW 27,050.00 | KRW 25,350.00 | 85.35K |
| 2026-07-27 | KRW 27,000.00 | +2.47% | KRW 27,050.00 | KRW 27,550.00 | KRW 26,600.00 | 78.03K |
| 2026-07-24 | KRW 26,350.00 | -3.48% | KRW 26,850.00 | KRW 27,200.00 | KRW 26,350.00 | 64.32K |
| 2026-07-23 | KRW 27,300.00 | +5.81% | KRW 26,050.00 | KRW 27,400.00 | KRW 25,900.00 | 56.61K |
| 2026-07-22 | KRW 25,800.00 | +1.38% | KRW 25,950.00 | KRW 26,850.00 | KRW 25,550.00 | 46.30K |
| 2026-07-21 | KRW 25,450.00 | +2.62% | KRW 24,700.00 | KRW 25,600.00 | KRW 24,550.00 | 47.02K |
| 2026-07-20 | KRW 24,800.00 | -3.69% | KRW 25,350.00 | KRW 25,700.00 | KRW 24,750.00 | 47.06K |
| 2026-07-16 | KRW 25,750.00 | -2.46% | KRW 26,200.00 | KRW 26,400.00 | KRW 25,400.00 | 105.38K |
| 2026-07-15 | KRW 26,400.00 | +1.93% | KRW 26,300.00 | KRW 26,550.00 | KRW 25,900.00 | 52.30K |
| 2026-07-14 | KRW 25,900.00 | -0.77% | KRW 25,700.00 | KRW 26,300.00 | KRW 25,400.00 | 57.62K |
| 2026-07-13 | KRW 26,100.00 | -1.14% | KRW 26,650.00 | KRW 27,100.00 | KRW 25,900.00 | 56.81K |
| 2026-07-10 | KRW 26,400.00 | +4.35% | KRW 25,350.00 | KRW 27,000.00 | KRW 25,350.00 | 64.48K |
| 2026-07-09 | KRW 25,300.00 | -3.25% | KRW 26,100.00 | KRW 26,950.00 | KRW 25,050.00 | 61.68K |
| 2026-07-08 | KRW 26,150.00 | -0.19% | KRW 25,950.00 | KRW 27,300.00 | KRW 25,950.00 | 56.73K |
| 2026-07-07 | KRW 26,200.00 | -3.14% | KRW 26,350.00 | KRW 27,000.00 | KRW 25,600.00 | 61.35K |
| 2026-07-06 | KRW 27,050.00 | +2.08% | KRW 26,550.00 | KRW 27,400.00 | KRW 26,400.00 | 65.68K |
| 2026-07-03 | KRW 26,500.00 | +0.95% | KRW 26,700.00 | KRW 26,750.00 | KRW 25,650.00 | 43.91K |
| 2026-07-02 | KRW 26,250.00 | -2.60% | KRW 26,500.00 | KRW 27,050.00 | KRW 26,100.00 | 46.61K |
| 2026-07-01 | KRW 26,950.00 | +4.05% | KRW 26,100.00 | KRW 27,050.00 | KRW 26,100.00 | 47.05K |
| 2026-06-30 | KRW 25,900.00 | -3.54% | KRW 26,900.00 | KRW 26,900.00 | KRW 25,850.00 | 49.03K |
| 2026-06-29 | KRW 26,850.00 | +3.47% | KRW 25,550.00 | KRW 27,000.00 | KRW 25,250.00 | 40.31K |
| 2026-06-26 | KRW 25,950.00 | -4.42% | KRW 26,800.00 | KRW 26,800.00 | KRW 25,200.00 | 72.62K |
| 2026-06-25 | KRW 27,150.00 | +1.12% | KRW 26,850.00 | KRW 27,500.00 | KRW 26,700.00 | 75.11K |
| 2026-06-24 | KRW 26,850.00 | +1.51% | KRW 26,300.00 | KRW 27,000.00 | KRW 26,200.00 | 71.17K |
| 2026-06-23 | KRW 26,450.00 | -6.04% | KRW 28,300.00 | KRW 28,400.00 | KRW 26,450.00 | 67.43K |
| 2026-06-22 | KRW 28,150.00 | -2.26% | KRW 28,100.00 | KRW 28,800.00 | KRW 27,700.00 | 54.00K |
| 2026-06-19 | KRW 28,800.00 | -3.52% | KRW 30,050.00 | KRW 30,400.00 | KRW 28,150.00 | 73.13K |
| 2026-06-18 | KRW 29,850.00 | -3.24% | KRW 31,100.00 | KRW 31,100.00 | KRW 29,800.00 | 39.90K |
| 2026-06-17 | KRW 30,850.00 | +0.49% | KRW 30,850.00 | KRW 31,800.00 | KRW 30,550.00 | 30.90K |
| 2026-06-16 | KRW 30,700.00 | -1.29% | KRW 31,700.00 | KRW 31,850.00 | KRW 30,500.00 | 56.10K |
| 2026-06-15 | KRW 31,100.00 | +4.01% | KRW 31,350.00 | KRW 31,950.00 | KRW 30,750.00 | 68.52K |
| 2026-06-12 | KRW 29,900.00 | +3.46% | KRW 29,900.00 | KRW 30,850.00 | KRW 29,500.00 | 85.77K |
| 2026-06-11 | KRW 28,900.00 | +3.96% | KRW 27,700.00 | KRW 30,000.00 | KRW 27,300.00 | 142.78K |
| 2026-06-10 | KRW 27,800.00 | -1.07% | KRW 27,550.00 | KRW 28,700.00 | KRW 27,250.00 | 10 |
| 2026-06-09 | KRW 28,100.00 | +4.27% | KRW 27,200.00 | KRW 28,750.00 | KRW 27,200.00 | 56.18K |
| 2026-06-08 | KRW 26,950.00 | -5.93% | KRW 27,200.00 | KRW 27,900.00 | KRW 26,650.00 | 109.00K |
| 2026-06-05 | KRW 28,650.00 | -0.35% | KRW 28,800.00 | KRW 28,900.00 | KRW 27,800.00 | 74.03K |
| 2026-06-04 | KRW 28,750.00 | -1.88% | KRW 29,250.00 | KRW 29,250.00 | KRW 28,550.00 | 57.19K |
| 2026-06-02 | KRW 29,300.00 | -0.68% | KRW 29,300.00 | KRW 29,600.00 | KRW 28,350.00 | 74.31K |
| 2026-06-01 | KRW 29,500.00 | -1.34% | KRW 29,700.00 | KRW 30,500.00 | KRW 29,500.00 | 76.32K |
| 2026-05-29 | KRW 29,900.00 | -2.92% | KRW 31,100.00 | KRW 31,100.00 | KRW 29,850.00 | 83.77K |
| 2026-05-28 | KRW 30,800.00 | -2.99% | KRW 31,750.00 | KRW 31,950.00 | KRW 29,550.00 | 111.52K |
| 2026-05-27 | KRW 31,750.00 | -2.16% | KRW 32,600.00 | KRW 32,700.00 | KRW 31,150.00 | 110.64K |
| 2026-05-26 | KRW 32,450.00 | -2.84% | KRW 33,400.00 | KRW 33,650.00 | KRW 32,400.00 | 76.44K |
| 2026-05-22 | KRW 33,400.00 | +0.91% | KRW 32,900.00 | KRW 33,650.00 | KRW 32,250.00 | 112.94K |
| 2026-05-21 | KRW 33,100.00 | +11.26% | KRW 30,500.00 | KRW 33,400.00 | KRW 30,300.00 | 188.83K |