MOTIVELINK co.,ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 9,240.00 | 9,290.00 | 9,100.00 | 9,260.00 | 9,260.00 | 110,265 |
| 2026-01-23 | 9,360.00 | 9,370.00 | 9,100.00 | 9,240.00 | 9,240.00 | 101,528 |
| 2026-01-22 | 9,420.00 | 9,850.00 | 9,290.00 | 9,360.00 | 9,360.00 | 224,655 |
| 2026-01-21 | 9,490.00 | 9,490.00 | 9,070.00 | 9,350.00 | 9,350.00 | 185,171 |
| 2026-01-20 | 9,760.00 | 9,760.00 | 9,100.00 | 9,520.00 | 9,520.00 | 248,535 |
| 2026-01-19 | 9,680.00 | 9,840.00 | 9,300.00 | 9,630.00 | 9,630.00 | 402,762 |
| 2026-01-16 | 9,330.00 | 10,620.00 | 9,270.00 | 9,680.00 | 9,680.00 | 1,852,120 |
| 2026-01-15 | 9,170.00 | 9,700.00 | 9,130.00 | 9,200.00 | 9,200.00 | 540,361 |
| 2026-01-14 | 9,160.00 | 9,240.00 | 8,750.00 | 9,000.00 | 9,000.00 | 250,039 |
| 2026-01-13 | 8,470.00 | 9,400.00 | 8,470.00 | 8,960.00 | 8,960.00 | 649,223 |
| 2026-01-12 | 8,690.00 | 8,820.00 | 8,350.00 | 8,460.00 | 8,460.00 | 140,723 |
| 2026-01-09 | 8,320.00 | 8,800.00 | 8,200.00 | 8,730.00 | 8,730.00 | 171,004 |
| 2026-01-08 | 8,670.00 | 8,730.00 | 8,280.00 | 8,320.00 | 8,320.00 | 178,988 |
| 2026-01-07 | 8,590.00 | 9,440.00 | 8,530.00 | 8,670.00 | 8,670.00 | 912,754 |
| 2026-01-06 | 8,370.00 | 9,760.00 | 8,370.00 | 8,450.00 | 8,450.00 | 2,198,145 |
| 2026-01-05 | 7,900.00 | 8,500.00 | 7,900.00 | 8,370.00 | 8,370.00 | 137,866 |
| 2026-01-02 | 7,720.00 | 7,990.00 | 7,720.00 | 7,970.00 | 7,970.00 | 29,735 |
| 2025-12-30 | 7,830.00 | 7,840.00 | 7,710.00 | 7,720.00 | 7,720.00 | 25,566 |
| 2025-12-29 | 7,820.00 | 7,890.00 | 7,740.00 | 7,840.00 | 7,840.00 | 36,532 |
| 2025-12-26 | 7,900.00 | 8,020.00 | 7,830.00 | 7,840.00 | 7,840.00 | 51,808 |
| 2025-12-24 | 7,890.00 | 8,080.00 | 7,850.00 | 7,900.00 | 7,900.00 | 39,754 |
| 2025-12-23 | 8,100.00 | 8,190.00 | 7,880.00 | 7,880.00 | 7,880.00 | 77,587 |
| 2025-12-22 | 8,030.00 | 8,200.00 | 8,030.00 | 8,080.00 | 8,080.00 | 42,304 |
| 2025-12-19 | 8,000.00 | 8,180.00 | 7,940.00 | 8,030.00 | 8,030.00 | 42,896 |
| 2025-12-18 | 8,020.00 | 8,150.00 | 7,950.00 | 8,000.00 | 8,000.00 | 52,071 |
| 2025-12-17 | 8,480.00 | 8,480.00 | 8,050.00 | 8,110.00 | 8,110.00 | 36,878 |
| 2025-12-16 | 8,350.00 | 8,430.00 | 8,220.00 | 8,220.00 | 8,220.00 | 45,749 |
| 2025-12-15 | 8,400.00 | 8,500.00 | 8,190.00 | 8,430.00 | 8,430.00 | 34,412 |
| 2025-12-12 | 8,480.00 | 8,500.00 | 8,300.00 | 8,480.00 | 8,480.00 | 31,988 |
| 2025-12-11 | 8,490.00 | 8,550.00 | 8,390.00 | 8,400.00 | 8,400.00 | 51,486 |
| 2025-12-10 | 8,660.00 | 8,660.00 | 8,390.00 | 8,420.00 | 8,420.00 | 64,974 |
| 2025-12-09 | 8,880.00 | 8,960.00 | 8,630.00 | 8,660.00 | 8,660.00 | 85,808 |
| 2025-12-08 | 9,070.00 | 9,210.00 | 8,870.00 | 8,970.00 | 8,970.00 | 95,416 |
| 2025-12-05 | 8,780.00 | 9,490.00 | 8,620.00 | 9,120.00 | 9,120.00 | 558,296 |
| 2025-12-04 | 8,710.00 | 8,870.00 | 8,650.00 | 8,810.00 | 8,810.00 | 134,906 |
| 2025-12-03 | 8,670.00 | 8,740.00 | 8,590.00 | 8,620.00 | 8,620.00 | 44,904 |
| 2025-12-02 | 8,330.00 | 8,900.00 | 8,330.00 | 8,660.00 | 8,660.00 | 229,768 |
| 2025-12-01 | 8,520.00 | 8,700.00 | 8,290.00 | 8,310.00 | 8,310.00 | 73,201 |
| 2025-11-28 | 8,330.00 | 8,680.00 | 8,330.00 | 8,510.00 | 8,510.00 | 84,036 |
| 2025-11-27 | 8,270.00 | 8,600.00 | 8,190.00 | 8,300.00 | 8,300.00 | 93,425 |
| 2025-11-26 | 8,070.00 | 8,250.00 | 8,030.00 | 8,250.00 | 8,250.00 | 70,235 |
| 2025-11-25 | 8,010.00 | 8,240.00 | 7,990.00 | 8,030.00 | 8,030.00 | 68,657 |
| 2025-11-24 | 8,120.00 | 8,250.00 | 7,970.00 | 7,990.00 | 7,990.00 | 72,300 |
| 2025-11-21 | 8,230.00 | 8,400.00 | 8,110.00 | 8,110.00 | 8,110.00 | 106,506 |
| 2025-11-20 | 8,480.00 | 8,780.00 | 8,480.00 | 8,540.00 | 8,540.00 | 85,434 |
| 2025-11-19 | 8,790.00 | 8,950.00 | 8,480.00 | 8,480.00 | 8,480.00 | 107,171 |
| 2025-11-18 | 9,100.00 | 9,710.00 | 8,800.00 | 8,800.00 | 8,800.00 | 186,661 |
| 2025-11-17 | 9,400.00 | 9,690.00 | 9,200.00 | 9,200.00 | 9,200.00 | 123,637 |
| 2025-11-14 | 9,160.00 | 10,150.00 | 9,090.00 | 9,290.00 | 9,290.00 | 859,930 |
| 2025-11-13 | 9,340.00 | 9,800.00 | 9,290.00 | 9,470.00 | 9,470.00 | 268,032 |
| 2025-11-12 | 8,890.00 | 10,130.00 | 8,860.00 | 9,430.00 | 9,430.00 | 1,027,024 |
| 2025-11-11 | 8,960.00 | 9,160.00 | 8,860.00 | 8,870.00 | 8,870.00 | 65,089 |
| 2025-11-10 | 8,740.00 | 9,000.00 | 8,740.00 | 8,960.00 | 8,960.00 | 83,664 |
| 2025-11-07 | 8,730.00 | 9,020.00 | 8,630.00 | 8,710.00 | 8,710.00 | 135,126 |
| 2025-11-06 | 9,200.00 | 9,420.00 | 9,000.00 | 9,020.00 | 9,020.00 | 130,187 |
| 2025-11-05 | 9,380.00 | 9,500.00 | 8,960.00 | 9,180.00 | 9,180.00 | 217,232 |
| 2025-11-04 | 9,950.00 | 9,990.00 | 9,600.00 | 9,600.00 | 9,600.00 | 214,271 |
| 2025-11-03 | 10,580.00 | 10,600.00 | 10,200.00 | 10,200.00 | 10,200.00 | 193,959 |
| 2025-10-31 | 10,510.00 | 11,440.00 | 10,280.00 | 10,620.00 | 10,620.00 | 1,462,441 |
| 2025-10-30 | 11,850.00 | 11,860.00 | 10,220.00 | 10,300.00 | 10,300.00 | 834,955 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.