MOTIVELINK co.,ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 10,430.00 | 10,710.00 | 10,200.00 | 10,710.00 | 10,710.00 | 223,176 |
| 2025-07-28 | 10,610.00 | 10,770.00 | 10,370.00 | 10,580.00 | 10,580.00 | 265,555 |
| 2025-07-25 | 10,480.00 | 10,800.00 | 10,100.00 | 10,720.00 | 10,720.00 | 664,947 |
| 2025-07-24 | 10,810.00 | 11,350.00 | 10,330.00 | 10,400.00 | 10,400.00 | 2,136,317 |
| 2025-07-23 | 9,470.00 | 11,200.00 | 9,390.00 | 10,170.00 | 10,170.00 | 3,988,342 |
| 2025-07-22 | 9,240.00 | 9,270.00 | 9,100.00 | 9,190.00 | 9,190.00 | 35,540 |
| 2025-07-21 | 9,200.00 | 9,340.00 | 9,140.00 | 9,260.00 | 9,260.00 | 31,555 |
| 2025-07-18 | 9,160.00 | 9,390.00 | 9,160.00 | 9,260.00 | 9,260.00 | 33,936 |
| 2025-07-17 | 9,280.00 | 9,290.00 | 9,100.00 | 9,190.00 | 9,190.00 | 40,687 |
| 2025-07-16 | 9,290.00 | 9,360.00 | 9,240.00 | 9,280.00 | 9,280.00 | 35,229 |
| 2025-07-15 | 9,390.00 | 9,520.00 | 9,270.00 | 9,400.00 | 9,400.00 | 51,433 |
| 2025-07-14 | 9,310.00 | 9,800.00 | 9,160.00 | 9,520.00 | 9,520.00 | 118,477 |
| 2025-07-11 | 9,210.00 | 9,320.00 | 9,170.00 | 9,320.00 | 9,320.00 | 36,275 |
| 2025-07-10 | 9,240.00 | 9,280.00 | 9,140.00 | 9,180.00 | 9,180.00 | 39,359 |
| 2025-07-09 | 9,160.00 | 9,240.00 | 9,110.00 | 9,230.00 | 9,230.00 | 47,541 |
| 2025-07-08 | 9,200.00 | 9,750.00 | 9,180.00 | 9,210.00 | 9,210.00 | 41,691 |
| 2025-07-07 | 9,140.00 | 9,270.00 | 9,140.00 | 9,190.00 | 9,190.00 | 28,587 |
| 2025-07-04 | 9,400.00 | 9,470.00 | 9,200.00 | 9,240.00 | 9,240.00 | 42,062 |
| 2025-07-03 | 9,520.00 | 9,620.00 | 9,420.00 | 9,470.00 | 9,470.00 | 46,739 |
| 2025-07-02 | 9,400.00 | 9,560.00 | 9,190.00 | 9,560.00 | 9,560.00 | 74,213 |
| 2025-07-01 | 9,720.00 | 9,840.00 | 9,200.00 | 9,490.00 | 9,490.00 | 85,782 |
| 2025-06-30 | 9,970.00 | 10,000.00 | 9,730.00 | 9,770.00 | 9,770.00 | 74,679 |
| 2025-06-27 | 9,960.00 | 10,230.00 | 9,930.00 | 9,970.00 | 9,970.00 | 123,442 |
| 2025-06-26 | 10,230.00 | 10,230.00 | 9,890.00 | 9,970.00 | 9,970.00 | 101,633 |
| 2025-06-25 | 10,300.00 | 10,890.00 | 10,120.00 | 10,230.00 | 10,230.00 | 229,102 |
| 2025-06-24 | 10,250.00 | 10,380.00 | 10,180.00 | 10,280.00 | 10,280.00 | 137,373 |
| 2025-06-23 | 10,190.00 | 10,230.00 | 9,920.00 | 10,000.00 | 10,000.00 | 146,089 |
| 2025-06-20 | 10,270.00 | 10,430.00 | 10,200.00 | 10,340.00 | 10,340.00 | 77,036 |
| 2025-06-19 | 10,570.00 | 10,630.00 | 9,940.00 | 10,330.00 | 10,330.00 | 171,300 |
| 2025-06-18 | 10,750.00 | 10,780.00 | 10,400.00 | 10,540.00 | 10,540.00 | 103,239 |
| 2025-06-17 | 10,300.00 | 10,810.00 | 10,190.00 | 10,760.00 | 10,760.00 | 214,688 |
| 2025-06-16 | 10,520.00 | 10,520.00 | 10,050.00 | 10,410.00 | 10,410.00 | 142,929 |
| 2025-06-13 | 11,130.00 | 11,130.00 | 10,540.00 | 10,540.00 | 10,540.00 | 228,475 |
| 2025-06-12 | 11,250.00 | 11,470.00 | 11,080.00 | 11,150.00 | 11,150.00 | 483,139 |
| 2025-06-11 | 11,100.00 | 11,100.00 | 10,780.00 | 10,960.00 | 10,960.00 | 218,351 |
| 2025-06-10 | 10,500.00 | 11,330.00 | 10,420.00 | 11,110.00 | 11,110.00 | 1,289,632 |
| 2025-06-09 | 10,320.00 | 10,450.00 | 10,150.00 | 10,350.00 | 10,350.00 | 105,364 |
| 2025-06-05 | 10,530.00 | 10,530.00 | 10,200.00 | 10,230.00 | 10,230.00 | 145,333 |
| 2025-06-04 | 10,370.00 | 10,500.00 | 10,160.00 | 10,420.00 | 10,420.00 | 167,370 |
| 2025-06-02 | 10,520.00 | 10,530.00 | 10,220.00 | 10,280.00 | 10,280.00 | 165,720 |
| 2025-05-30 | 10,790.00 | 10,900.00 | 10,580.00 | 10,620.00 | 10,620.00 | 296,053 |
| 2025-05-29 | 10,400.00 | 12,120.00 | 10,360.00 | 11,060.00 | 11,060.00 | 3,931,418 |
| 2025-05-28 | 10,260.00 | 10,410.00 | 10,140.00 | 10,260.00 | 10,260.00 | 122,128 |
| 2025-05-27 | 10,210.00 | 10,360.00 | 10,040.00 | 10,190.00 | 10,190.00 | 121,443 |
| 2025-05-26 | 9,690.00 | 10,250.00 | 9,640.00 | 10,220.00 | 10,220.00 | 229,259 |
| 2025-05-23 | 9,870.00 | 10,070.00 | 9,710.00 | 9,840.00 | 9,840.00 | 157,918 |
| 2025-05-22 | 10,130.00 | 10,210.00 | 9,740.00 | 9,860.00 | 9,860.00 | 261,683 |
| 2025-05-21 | 10,250.00 | 10,570.00 | 10,135.00 | 10,240.00 | 10,240.00 | 255,042 |
| 2025-05-20 | 10,920.00 | 11,060.00 | 10,200.00 | 10,250.00 | 10,250.00 | 375,505 |
| 2025-05-19 | 10,920.00 | 11,170.00 | 10,865.00 | 10,980.00 | 10,980.00 | 129,270 |
| 2025-05-16 | 11,820.00 | 11,860.00 | 11,110.00 | 11,250.00 | 11,250.00 | 223,688 |
| 2025-05-15 | 12,250.00 | 12,250.00 | 11,770.00 | 11,830.00 | 11,830.00 | 203,947 |
| 2025-05-14 | 12,410.00 | 12,410.00 | 12,180.00 | 12,210.00 | 12,210.00 | 170,138 |
| 2025-05-13 | 12,270.00 | 12,790.00 | 12,120.00 | 12,430.00 | 12,430.00 | 380,748 |
| 2025-05-12 | 12,580.00 | 12,650.00 | 12,200.00 | 12,240.00 | 12,240.00 | 255,614 |
| 2025-05-09 | 12,990.00 | 13,210.00 | 12,500.00 | 12,580.00 | 12,580.00 | 294,997 |
| 2025-05-08 | 12,870.00 | 13,210.00 | 12,870.00 | 12,920.00 | 12,920.00 | 313,895 |
| 2025-05-07 | 12,710.00 | 12,990.00 | 12,500.00 | 12,820.00 | 12,820.00 | 256,995 |
| 2025-05-02 | 13,540.00 | 13,890.00 | 12,950.00 | 12,950.00 | 12,950.00 | 730,407 |
| 2025-04-30 | 14,290.00 | 14,400.00 | 13,670.00 | 13,700.00 | 13,700.00 | 418,193 |
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.