MOTIVELINK co.,ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 14,780.00 | 15,300.00 | 13,970.00 | 14,160.00 | 14,160.00 | 735,615 |
| 2025-04-28 | 14,420.00 | 14,850.00 | 13,870.00 | 13,910.00 | 13,910.00 | 525,448 |
| 2025-04-25 | 15,160.00 | 15,480.00 | 14,380.00 | 14,420.00 | 14,420.00 | 986,094 |
| 2025-04-24 | 15,640.00 | 16,350.00 | 14,770.00 | 14,770.00 | 14,770.00 | 2,644,618 |
| 2025-04-23 | 14,290.00 | 15,990.00 | 14,090.00 | 15,350.00 | 15,350.00 | 7,011,221 |
| 2025-04-22 | 14,170.00 | 14,780.00 | 13,900.00 | 13,900.00 | 13,900.00 | 673,288 |
| 2025-04-21 | 14,880.00 | 15,150.00 | 14,530.00 | 14,600.00 | 14,600.00 | 664,526 |
| 2025-04-18 | 14,980.00 | 15,410.00 | 14,560.00 | 14,860.00 | 14,860.00 | 1,088,890 |
| 2025-04-17 | 15,060.00 | 15,590.00 | 14,630.00 | 15,050.00 | 15,050.00 | 1,118,818 |
| 2025-04-16 | 15,600.00 | 16,390.00 | 15,200.00 | 15,230.00 | 15,230.00 | 3,213,797 |
| 2025-04-15 | 15,990.00 | 17,000.00 | 15,160.00 | 15,340.00 | 15,340.00 | 5,891,265 |
| 2025-04-14 | 14,770.00 | 15,120.00 | 14,450.00 | 14,650.00 | 14,650.00 | 1,126,489 |
| 2025-04-11 | 14,190.00 | 15,000.00 | 14,030.00 | 14,760.00 | 14,760.00 | 1,522,179 |
| 2025-04-10 | 14,040.00 | 15,300.00 | 13,730.00 | 14,750.00 | 14,750.00 | 6,390,651 |
| 2025-04-09 | 14,040.00 | 14,040.00 | 12,740.00 | 12,800.00 | 12,800.00 | 1,044,228 |
| 2025-04-08 | 13,000.00 | 15,080.00 | 12,810.00 | 14,300.00 | 14,300.00 | 6,118,333 |
| 2025-04-07 | 13,800.00 | 13,930.00 | 12,450.00 | 12,640.00 | 12,640.00 | 896,941 |
| 2025-04-04 | 14,810.00 | 15,400.00 | 13,750.00 | 14,490.00 | 14,490.00 | 1,606,502 |
| 2025-04-03 | 15,400.00 | 15,910.00 | 14,920.00 | 15,050.00 | 15,050.00 | 1,875,790 |
| 2025-04-02 | 15,250.00 | 16,910.00 | 15,210.00 | 15,940.00 | 15,940.00 | 9,000,172 |
| 2025-04-01 | 14,600.00 | 16,140.00 | 14,290.00 | 15,250.00 | 15,250.00 | 15,561,028 |
| 2025-03-31 | 14,480.00 | 14,630.00 | 13,440.00 | 13,500.00 | 13,500.00 | 1,705,216 |
| 2025-03-28 | 14,500.00 | 15,630.00 | 13,760.00 | 15,020.00 | 15,020.00 | 6,796,317 |
| 2025-03-27 | 15,610.00 | 16,310.00 | 14,500.00 | 14,620.00 | 14,620.00 | 5,343,415 |
| 2025-03-26 | 13,540.00 | 15,880.00 | 13,450.00 | 15,700.00 | 15,700.00 | 16,677,072 |
| 2025-03-25 | 14,810.00 | 15,730.00 | 13,540.00 | 13,540.00 | 13,540.00 | 14,549,315 |
| 2025-03-24 | 11,750.00 | 13,800.00 | 11,700.00 | 13,340.00 | 13,340.00 | 8,953,806 |
| 2025-03-21 | 12,500.00 | 13,220.00 | 11,700.00 | 11,800.00 | 11,800.00 | 2,083,891 |
| 2025-03-20 | 13,200.00 | 13,210.00 | 12,250.00 | 12,470.00 | 12,470.00 | 1,414,751 |
| 2025-03-19 | 11,780.00 | 14,400.00 | 11,740.00 | 13,310.00 | 13,310.00 | 16,941,242 |
| 2025-03-18 | 12,560.00 | 12,700.00 | 11,510.00 | 11,770.00 | 11,770.00 | 2,748,381 |
| 2025-03-17 | 11,350.00 | 13,460.00 | 11,350.00 | 12,030.00 | 12,030.00 | 11,484,222 |
| 2025-03-14 | 11,100.00 | 11,810.00 | 10,900.00 | 11,210.00 | 11,210.00 | 1,297,002 |
| 2025-03-13 | 11,460.00 | 12,120.00 | 11,150.00 | 11,150.00 | 11,150.00 | 3,778,366 |
| 2025-03-12 | 12,000.00 | 12,280.00 | 11,140.00 | 11,140.00 | 11,140.00 | 2,595,014 |
| 2025-03-11 | 9,700.00 | 12,840.00 | 9,550.00 | 12,000.00 | 12,000.00 | 12,924,020 |
| 2025-03-10 | 9,920.00 | 10,380.00 | 9,830.00 | 10,030.00 | 10,030.00 | 719,239 |
| 2025-03-07 | 11,220.00 | 11,530.00 | 9,820.00 | 9,910.00 | 9,910.00 | 1,422,118 |
| 2025-03-06 | 12,700.00 | 13,000.00 | 11,100.00 | 11,220.00 | 11,220.00 | 2,505,306 |
| 2025-03-05 | 10,890.00 | 13,790.00 | 10,880.00 | 13,280.00 | 13,280.00 | 12,383,819 |
| 2025-03-04 | 11,850.00 | 12,050.00 | 10,520.00 | 10,610.00 | 10,610.00 | 1,036,081 |
| 2025-02-28 | 12,930.00 | 14,220.00 | 11,930.00 | 12,110.00 | 12,110.00 | 3,853,306 |
| 2025-02-27 | 14,700.00 | 15,240.00 | 12,940.00 | 13,020.00 | 13,020.00 | 1,988,802 |
| 2025-02-26 | 15,150.00 | 16,090.00 | 14,630.00 | 14,920.00 | 14,920.00 | 4,814,536 |
| 2025-02-25 | 17,350.00 | 18,300.00 | 15,100.00 | 15,320.00 | 15,320.00 | 8,450,397 |
| 2025-02-24 | 19,900.00 | 20,400.00 | 17,730.00 | 17,820.00 | 17,820.00 | 9,703,261 |
| 2025-02-21 | 20,050.00 | 22,850.00 | 19,350.00 | 21,000.00 | 21,000.00 | 29,834,416 |
← NewerPage 7 of 7 · 407 trading days
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.