Motive Link Co., Ltd. 463480
KRX · South Korea · Electronic Technology
KRW 3,915.00+20.00 (+0.51%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,915.00 | +0.51% | KRW 3,925.00 | KRW 3,930.00 | KRW 3,825.00 | 5.59K |
| 2026-10-01 | KRW 3,895.00 | +0.26% | KRW 3,905.00 | KRW 3,925.00 | KRW 3,870.00 | 8.98K |
| 2026-09-30 | KRW 3,885.00 | +0.52% | KRW 3,895.00 | KRW 3,905.00 | KRW 3,840.00 | 11.49K |
| 2026-09-29 | KRW 3,865.00 | -1.65% | KRW 3,930.00 | KRW 3,940.00 | KRW 3,850.00 | 12.75K |
| 2026-09-28 | KRW 3,930.00 | -0.38% | KRW 3,905.00 | KRW 3,965.00 | KRW 3,905.00 | 14.94K |
| 2026-09-23 | KRW 3,945.00 | -1.87% | KRW 3,985.00 | KRW 4,095.00 | KRW 3,935.00 | 29.29K |
| 2026-09-22 | KRW 4,020.00 | -0.74% | KRW 4,100.00 | KRW 4,175.00 | KRW 3,980.00 | 41.97K |
| 2026-09-21 | KRW 4,050.00 | -6.36% | KRW 4,335.00 | KRW 4,335.00 | KRW 4,030.00 | 99.17K |
| 2026-09-18 | KRW 4,325.00 | +8.94% | KRW 4,180.00 | KRW 5,160.00 | KRW 4,180.00 | 1.36M |
| 2026-09-17 | KRW 3,970.00 | +0.51% | KRW 3,950.00 | KRW 3,995.00 | KRW 3,925.00 | 594.45K |
| 2026-09-16 | KRW 3,950.00 | -1.37% | KRW 4,020.00 | KRW 4,025.00 | KRW 3,885.00 | 2.73K |
| 2026-09-15 | KRW 4,005.00 | +0.63% | KRW 3,870.00 | KRW 4,020.00 | KRW 3,870.00 | 8.84K |
| 2026-09-14 | KRW 3,980.00 | -1.49% | KRW 4,040.00 | KRW 4,065.00 | KRW 3,910.00 | 10.54K |
| 2026-09-11 | KRW 4,040.00 | 0.00% | KRW 4,090.00 | KRW 4,090.00 | KRW 3,980.00 | 9.82K |
| 2026-09-10 | KRW 4,040.00 | -0.25% | KRW 3,970.00 | KRW 4,075.00 | KRW 3,965.00 | 12.17K |
| 2026-09-09 | KRW 4,050.00 | -0.61% | KRW 4,145.00 | KRW 4,145.00 | KRW 4,000.00 | 10.04K |
| 2026-09-08 | KRW 4,075.00 | +1.49% | KRW 4,015.00 | KRW 4,100.00 | KRW 3,960.00 | 11.58K |
| 2026-09-07 | KRW 4,015.00 | +0.38% | KRW 3,985.00 | KRW 4,100.00 | KRW 3,905.00 | 6.52K |
| 2026-09-04 | KRW 4,000.00 | +2.30% | KRW 4,000.00 | KRW 4,015.00 | KRW 3,890.00 | 19.58K |
| 2026-09-03 | KRW 3,910.00 | +1.03% | KRW 3,870.00 | KRW 4,000.00 | KRW 3,870.00 | 8.04K |
| 2026-09-02 | KRW 3,870.00 | -3.85% | KRW 3,925.00 | KRW 3,925.00 | KRW 3,860.00 | 4.04K |
| 2026-09-01 | KRW 4,025.00 | -0.49% | KRW 3,925.00 | KRW 4,055.00 | KRW 3,925.00 | 5.87K |
| 2026-08-31 | KRW 4,045.00 | -0.86% | KRW 4,040.00 | KRW 4,050.00 | KRW 3,885.00 | 10.11K |
| 2026-08-28 | KRW 4,080.00 | +0.37% | KRW 4,065.00 | KRW 4,170.00 | KRW 4,030.00 | 4.59K |
| 2026-08-27 | KRW 4,065.00 | +0.12% | KRW 3,965.00 | KRW 4,100.00 | KRW 3,965.00 | 15.08K |
| 2026-08-26 | KRW 4,060.00 | -1.46% | KRW 4,115.00 | KRW 4,195.00 | KRW 4,030.00 | 10.30K |
| 2026-08-25 | KRW 4,120.00 | +2.36% | KRW 3,950.00 | KRW 4,210.00 | KRW 3,775.00 | 29.85K |
| 2026-08-24 | KRW 4,025.00 | +1.90% | KRW 3,905.00 | KRW 4,070.00 | KRW 3,900.00 | 6.39K |
| 2026-08-21 | KRW 3,950.00 | -4.36% | KRW 4,030.00 | KRW 4,060.00 | KRW 3,850.00 | 6.66K |
| 2026-08-20 | KRW 4,130.00 | +6.31% | KRW 4,045.00 | KRW 4,200.00 | KRW 3,900.00 | 11.56K |
| 2026-08-19 | KRW 3,885.00 | -5.24% | KRW 3,865.00 | KRW 4,095.00 | KRW 3,865.00 | 12.07K |
| 2026-08-18 | KRW 4,100.00 | -5.42% | KRW 4,470.00 | KRW 4,470.00 | KRW 4,100.00 | 15.15K |
| 2026-08-14 | KRW 4,335.00 | +0.70% | KRW 4,315.00 | KRW 4,605.00 | KRW 4,250.00 | 37.11K |
| 2026-08-13 | KRW 4,305.00 | -0.12% | KRW 4,400.00 | KRW 4,450.00 | KRW 4,275.00 | 12.78K |
| 2026-08-12 | KRW 4,310.00 | +2.01% | KRW 4,300.00 | KRW 4,345.00 | KRW 4,150.00 | 13.96K |
| 2026-08-11 | KRW 4,225.00 | +1.93% | KRW 4,055.00 | KRW 4,290.00 | KRW 4,055.00 | 13.56K |
| 2026-08-10 | KRW 4,145.00 | +2.22% | KRW 4,030.00 | KRW 4,195.00 | KRW 4,030.00 | 11.00K |
| 2026-08-07 | KRW 4,055.00 | +0.25% | KRW 4,015.00 | KRW 4,135.00 | KRW 3,960.00 | 9.25K |
| 2026-08-06 | KRW 4,045.00 | +0.87% | KRW 4,010.00 | KRW 4,135.00 | KRW 3,860.00 | 12.22K |
| 2026-08-05 | KRW 4,010.00 | +6.08% | KRW 3,780.00 | KRW 4,140.00 | KRW 3,780.00 | 19.70K |
| 2026-08-04 | KRW 3,780.00 | +3.70% | KRW 3,515.00 | KRW 3,810.00 | KRW 3,515.00 | 10.70K |
| 2026-08-03 | KRW 3,645.00 | +4.44% | KRW 3,345.00 | KRW 3,950.00 | KRW 3,345.00 | 13.27K |
| 2026-07-31 | KRW 3,490.00 | +4.80% | KRW 3,345.00 | KRW 3,585.00 | KRW 3,345.00 | 11.91K |
| 2026-07-30 | KRW 3,330.00 | +0.91% | KRW 2,590.00 | KRW 3,495.00 | KRW 2,590.00 | 56.17K |
| 2026-07-29 | KRW 3,300.00 | -13.27% | KRW 3,700.00 | KRW 3,865.00 | KRW 3,300.00 | 35.36K |
| 2026-07-28 | KRW 3,805.00 | -4.16% | KRW 3,770.00 | KRW 3,875.00 | KRW 3,680.00 | 20.48K |
| 2026-07-27 | KRW 3,970.00 | 0.00% | KRW 4,135.00 | KRW 4,160.00 | KRW 3,940.00 | 6.84K |
| 2026-07-24 | KRW 3,970.00 | -4.80% | KRW 4,250.00 | KRW 4,250.00 | KRW 3,970.00 | 4.58K |
| 2026-07-23 | KRW 4,170.00 | +5.04% | KRW 4,100.00 | KRW 4,210.00 | KRW 4,035.00 | 13.35K |
| 2026-07-22 | KRW 3,970.00 | +3.12% | KRW 3,945.00 | KRW 4,095.00 | KRW 3,875.00 | 11.92K |
| 2026-07-21 | KRW 3,850.00 | -0.65% | KRW 3,850.00 | KRW 4,020.00 | KRW 3,700.00 | 36.09K |
| 2026-07-20 | KRW 3,875.00 | -10.40% | KRW 4,325.00 | KRW 4,325.00 | KRW 3,875.00 | 39.09K |
| 2026-07-16 | KRW 4,325.00 | -3.89% | KRW 4,350.00 | KRW 4,600.00 | KRW 4,260.00 | 5.39M |
| 2026-07-15 | KRW 4,500.00 | +4.65% | KRW 4,305.00 | KRW 4,600.00 | KRW 4,305.00 | 29.42K |
| 2026-07-14 | KRW 4,300.00 | -0.69% | KRW 4,200.00 | KRW 4,500.00 | KRW 4,200.00 | 38.35K |
| 2026-07-13 | KRW 4,330.00 | -5.04% | KRW 4,600.00 | KRW 4,800.00 | KRW 4,330.00 | 37.42K |
| 2026-07-10 | KRW 4,560.00 | +9.88% | KRW 4,215.00 | KRW 4,700.00 | KRW 4,215.00 | 36.17K |
| 2026-07-09 | KRW 4,150.00 | +1.10% | KRW 4,065.00 | KRW 4,280.00 | KRW 4,065.00 | 33.12K |
| 2026-07-08 | KRW 4,105.00 | -6.28% | KRW 4,250.00 | KRW 4,390.00 | KRW 4,100.00 | 42.08K |
| 2026-07-07 | KRW 4,380.00 | -1.13% | KRW 4,375.00 | KRW 4,485.00 | KRW 4,260.00 | 35.98K |
| 2026-07-06 | KRW 4,430.00 | -3.90% | KRW 4,610.00 | KRW 4,625.00 | KRW 4,330.00 | 37.60K |
| 2026-07-03 | KRW 4,610.00 | +6.71% | KRW 4,950.00 | KRW 5,440.00 | KRW 4,320.00 | 259.50K |
| 2026-07-02 | KRW 4,320.00 | -7.00% | KRW 4,610.00 | KRW 4,645.00 | KRW 4,310.00 | 51.88K |
| 2026-07-01 | KRW 4,645.00 | +0.22% | KRW 4,700.00 | KRW 4,825.00 | KRW 4,510.00 | 14.05K |
| 2026-06-30 | KRW 4,635.00 | +1.09% | KRW 4,520.00 | KRW 4,745.00 | KRW 4,520.00 | 21.12K |
| 2026-06-29 | KRW 4,585.00 | +9.17% | KRW 4,100.00 | KRW 4,630.00 | KRW 4,095.00 | 31.99K |
| 2026-06-26 | KRW 4,200.00 | -6.67% | KRW 4,375.00 | KRW 4,430.00 | KRW 4,140.00 | 68.91K |
| 2026-06-25 | KRW 4,500.00 | -0.88% | KRW 4,530.00 | KRW 4,655.00 | KRW 4,440.00 | 50.04K |
| 2026-06-24 | KRW 4,540.00 | -2.68% | KRW 4,410.00 | KRW 4,715.00 | KRW 4,410.00 | 57.13K |
| 2026-06-23 | KRW 4,665.00 | -7.44% | KRW 5,000.00 | KRW 5,050.00 | KRW 4,610.00 | 39.43K |
| 2026-06-22 | KRW 5,040.00 | -2.33% | KRW 5,110.00 | KRW 5,230.00 | KRW 4,805.00 | 26.58K |
| 2026-06-19 | KRW 5,160.00 | -6.86% | KRW 5,540.00 | KRW 5,620.00 | KRW 5,010.00 | 51.04K |
| 2026-06-18 | KRW 5,540.00 | -4.48% | KRW 5,730.00 | KRW 5,790.00 | KRW 5,420.00 | 38.63K |
| 2026-06-17 | KRW 5,800.00 | -0.34% | KRW 5,770.00 | KRW 5,870.00 | KRW 5,600.00 | 19.71K |
| 2026-06-16 | KRW 5,820.00 | -1.85% | KRW 5,990.00 | KRW 6,100.00 | KRW 5,710.00 | 64.18K |
| 2026-06-15 | KRW 5,930.00 | +5.33% | KRW 5,650.00 | KRW 6,210.00 | KRW 5,640.00 | 122.56K |
| 2026-06-12 | KRW 5,630.00 | +0.36% | KRW 5,660.00 | KRW 5,770.00 | KRW 5,480.00 | 68.90K |
| 2026-06-11 | KRW 5,610.00 | +9.57% | KRW 5,010.00 | KRW 6,130.00 | KRW 5,000.00 | 308.64K |
| 2026-06-10 | KRW 5,120.00 | +0.20% | KRW 5,000.00 | KRW 5,190.00 | KRW 4,985.00 | 5 |
| 2026-06-09 | KRW 5,110.00 | +2.30% | KRW 5,000.00 | KRW 5,300.00 | KRW 5,000.00 | 52.28K |
| 2026-06-08 | KRW 4,995.00 | -9.02% | KRW 5,000.00 | KRW 5,320.00 | KRW 4,910.00 | 76.69K |
| 2026-06-05 | KRW 5,490.00 | -1.96% | KRW 5,560.00 | KRW 5,610.00 | KRW 5,320.00 | 24.52K |
| 2026-06-04 | KRW 5,600.00 | +2.00% | KRW 5,350.00 | KRW 5,800.00 | KRW 5,350.00 | 28.54K |
| 2026-06-02 | KRW 5,490.00 | -3.35% | KRW 5,680.00 | KRW 5,790.00 | KRW 5,420.00 | 56.02K |
| 2026-06-01 | KRW 5,680.00 | -6.43% | KRW 5,990.00 | KRW 6,090.00 | KRW 5,680.00 | 106.86K |
| 2026-05-29 | KRW 6,070.00 | -3.65% | KRW 6,350.00 | KRW 6,380.00 | KRW 6,000.00 | 68.39K |
| 2026-05-28 | KRW 6,300.00 | -2.93% | KRW 6,490.00 | KRW 6,570.00 | KRW 6,000.00 | 82.60K |
| 2026-05-27 | KRW 6,490.00 | -5.26% | KRW 6,750.00 | KRW 6,790.00 | KRW 6,400.00 | 86.69K |
| 2026-05-26 | KRW 6,850.00 | -1.72% | KRW 7,110.00 | KRW 7,140.00 | KRW 6,800.00 | 73.70K |
| 2026-05-22 | KRW 6,970.00 | +1.46% | KRW 6,880.00 | KRW 7,080.00 | KRW 6,830.00 | 60.72K |