MOTIVELINK co.,ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 10,320.00 | 10,410.00 | 10,040.00 | 10,330.00 | 10,330.00 | 204,955 |
| 2025-10-27 | 10,580.00 | 10,740.00 | 10,290.00 | 10,480.00 | 10,480.00 | 236,902 |
| 2025-10-24 | 10,790.00 | 10,820.00 | 10,510.00 | 10,670.00 | 10,670.00 | 199,496 |
| 2025-10-23 | 11,000.00 | 11,150.00 | 10,650.00 | 10,800.00 | 10,800.00 | 330,157 |
| 2025-10-22 | 11,380.00 | 11,610.00 | 10,910.00 | 11,350.00 | 11,350.00 | 917,155 |
| 2025-10-21 | 11,340.00 | 11,490.00 | 10,600.00 | 10,740.00 | 10,740.00 | 881,470 |
| 2025-10-20 | 10,820.00 | 10,870.00 | 10,300.00 | 10,590.00 | 10,590.00 | 308,967 |
| 2025-10-17 | 10,900.00 | 10,980.00 | 10,510.00 | 10,870.00 | 10,870.00 | 800,960 |
| 2025-10-16 | 10,070.00 | 11,290.00 | 9,980.00 | 10,750.00 | 10,750.00 | 3,807,031 |
| 2025-10-15 | 8,520.00 | 8,760.00 | 8,490.00 | 8,720.00 | 8,720.00 | 29,988 |
| 2025-10-14 | 8,690.00 | 8,790.00 | 8,500.00 | 8,520.00 | 8,520.00 | 34,646 |
| 2025-10-13 | 8,170.00 | 8,920.00 | 8,170.00 | 8,690.00 | 8,690.00 | 54,379 |
| 2025-10-10 | 8,510.00 | 8,510.00 | 8,310.00 | 8,360.00 | 8,360.00 | 28,818 |
| 2025-10-02 | 8,500.00 | 8,560.00 | 8,460.00 | 8,530.00 | 8,530.00 | 11,190 |
| 2025-10-01 | 8,500.00 | 8,520.00 | 8,400.00 | 8,420.00 | 8,420.00 | 14,524 |
| 2025-09-30 | 8,600.00 | 8,650.00 | 8,450.00 | 8,450.00 | 8,450.00 | 35,769 |
| 2025-09-29 | 8,850.00 | 8,850.00 | 8,610.00 | 8,620.00 | 8,620.00 | 23,915 |
| 2025-09-26 | 8,930.00 | 8,930.00 | 8,600.00 | 8,660.00 | 8,660.00 | 61,117 |
| 2025-09-25 | 8,850.00 | 9,020.00 | 8,810.00 | 9,010.00 | 9,010.00 | 27,559 |
| 2025-09-24 | 9,090.00 | 9,090.00 | 8,900.00 | 8,930.00 | 8,930.00 | 43,964 |
| 2025-09-23 | 9,280.00 | 9,280.00 | 9,040.00 | 9,080.00 | 9,080.00 | 42,160 |
| 2025-09-22 | 9,050.00 | 9,210.00 | 8,960.00 | 9,180.00 | 9,180.00 | 76,436 |
| 2025-09-19 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 0 |
| 2025-09-18 | 8,960.00 | 8,960.00 | 8,790.00 | 8,930.00 | 8,930.00 | 37,061 |
| 2025-09-17 | 8,860.00 | 9,050.00 | 8,850.00 | 8,900.00 | 8,900.00 | 26,323 |
| 2025-09-16 | 8,930.00 | 9,050.00 | 8,860.00 | 8,920.00 | 8,920.00 | 35,078 |
| 2025-09-15 | 9,070.00 | 9,070.00 | 8,880.00 | 8,930.00 | 8,930.00 | 52,347 |
| 2025-09-12 | 9,130.00 | 9,180.00 | 8,970.00 | 9,060.00 | 9,060.00 | 55,640 |
| 2025-09-11 | 9,000.00 | 9,230.00 | 8,940.00 | 8,940.00 | 8,940.00 | 72,521 |
| 2025-09-10 | 8,990.00 | 9,010.00 | 8,840.00 | 8,970.00 | 8,970.00 | 62,530 |
| 2025-09-09 | 8,980.00 | 8,980.00 | 8,840.00 | 8,960.00 | 8,960.00 | 44,225 |
| 2025-09-08 | 8,820.00 | 8,860.00 | 8,710.00 | 8,810.00 | 8,810.00 | 25,433 |
| 2025-09-05 | 8,810.00 | 8,870.00 | 8,730.00 | 8,790.00 | 8,790.00 | 25,642 |
| 2025-09-04 | 8,740.00 | 8,840.00 | 8,710.00 | 8,780.00 | 8,780.00 | 40,303 |
| 2025-09-03 | 8,760.00 | 8,820.00 | 8,660.00 | 8,700.00 | 8,700.00 | 35,644 |
| 2025-09-02 | 8,820.00 | 8,930.00 | 8,720.00 | 8,750.00 | 8,750.00 | 38,993 |
| 2025-09-01 | 8,810.00 | 8,940.00 | 8,650.00 | 8,760.00 | 8,760.00 | 68,814 |
| 2025-08-29 | 9,020.00 | 9,090.00 | 8,850.00 | 8,880.00 | 8,880.00 | 97,800 |
| 2025-08-28 | 9,500.00 | 9,660.00 | 8,950.00 | 9,130.00 | 9,130.00 | 215,597 |
| 2025-08-27 | 9,700.00 | 10,000.00 | 9,280.00 | 9,590.00 | 9,590.00 | 457,930 |
| 2025-08-26 | 9,300.00 | 10,700.00 | 8,880.00 | 9,930.00 | 9,930.00 | 3,281,239 |
| 2025-08-25 | 8,450.00 | 8,490.00 | 8,280.00 | 8,440.00 | 8,440.00 | 35,930 |
| 2025-08-22 | 8,390.00 | 8,500.00 | 8,300.00 | 8,370.00 | 8,370.00 | 30,137 |
| 2025-08-21 | 8,410.00 | 8,550.00 | 8,320.00 | 8,360.00 | 8,360.00 | 32,438 |
| 2025-08-20 | 8,440.00 | 8,680.00 | 8,230.00 | 8,390.00 | 8,390.00 | 79,959 |
| 2025-08-19 | 9,100.00 | 9,100.00 | 8,700.00 | 8,710.00 | 8,710.00 | 52,659 |
| 2025-08-18 | 9,300.00 | 9,300.00 | 9,040.00 | 9,070.00 | 9,070.00 | 49,422 |
| 2025-08-14 | 9,210.00 | 9,400.00 | 9,210.00 | 9,270.00 | 9,270.00 | 45,463 |
| 2025-08-13 | 9,270.00 | 9,350.00 | 9,200.00 | 9,210.00 | 9,210.00 | 37,115 |
| 2025-08-12 | 9,420.00 | 9,560.00 | 9,220.00 | 9,260.00 | 9,260.00 | 56,163 |
| 2025-08-11 | 9,460.00 | 9,590.00 | 9,390.00 | 9,450.00 | 9,450.00 | 53,061 |
| 2025-08-08 | 9,640.00 | 9,670.00 | 9,490.00 | 9,490.00 | 9,490.00 | 51,842 |
| 2025-08-07 | 9,850.00 | 9,850.00 | 9,600.00 | 9,620.00 | 9,620.00 | 93,841 |
| 2025-08-06 | 9,600.00 | 9,680.00 | 9,480.00 | 9,640.00 | 9,640.00 | 74,814 |
| 2025-08-05 | 9,690.00 | 9,830.00 | 9,600.00 | 9,630.00 | 9,630.00 | 94,369 |
| 2025-08-04 | 9,800.00 | 9,920.00 | 9,570.00 | 9,690.00 | 9,690.00 | 148,274 |
| 2025-08-01 | 10,260.00 | 10,490.00 | 10,000.00 | 10,070.00 | 10,070.00 | 276,193 |
| 2025-07-31 | 11,530.00 | 11,540.00 | 10,020.00 | 10,030.00 | 10,030.00 | 684,635 |
| 2025-07-30 | 10,690.00 | 11,670.00 | 10,610.00 | 11,670.00 | 11,670.00 | 1,743,000 |
| 2025-07-29 | 10,430.00 | 10,710.00 | 10,200.00 | 10,710.00 | 10,710.00 | 223,176 |
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.