SNT Motiv Co., Ltd. - 064960.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	37,950	36,900	36,900	38,650	36,500	298,172
January 13, 2026	34,850	35,450	35,450	35,600	34,350	102,330
January 12, 2026	36,000	34,450	34,450	36,150	34,050	98,302
January 09, 2026	32,350	35,000	35,000	35,100	32,000	102,036
January 08, 2026	32,800	32,000	32,000	32,900	31,900	118,685
January 07, 2026	33,600	33,050	33,050	34,600	32,800	82,814
January 06, 2026	34,000	33,550	33,550	35,000	33,100	99,037
January 05, 2026	34,050	33,450	33,450	34,300	33,450	68,524
January 02, 2026	34,650	34,200	34,200	34,850	33,800	59,909
December 30, 2025	34,300	34,500	34,500	34,700	33,750	56,027
December 29, 2025	34,700	34,250	34,250	34,700	33,550	49,284
December 26, 2025	35,650	34,450	33,350	35,650	34,100	67,930
December 24, 2025	34,850	34,550	34,550	35,500	34,450	56,896
December 23, 2025	34,950	34,800	34,800	35,750	34,500	44,234
December 22, 2025	35,500	34,800	34,800	35,500	34,550	68,508
December 19, 2025	35,200	35,000	35,000	35,200	33,700	71,026
December 18, 2025	33,500	34,200	34,200	34,400	33,250	50,469
December 17, 2025	34,100	34,100	34,100	35,000	33,750	46,252
December 16, 2025	34,950	33,750	33,750	34,950	33,500	95,295
December 15, 2025	34,350	34,700	34,700	35,100	34,200	45,776
December 12, 2025	34,200	35,300	35,300	35,300	34,100	65,220
December 11, 2025	35,200	34,200	34,200	35,525	33,950	142,996
December 10, 2025	35,500	35,000	35,000	35,800	34,550	69,186
December 09, 2025	36,900	35,500	35,500	37,650	35,200	235,799
December 08, 2025	40,300	37,450	37,450	40,800	36,950	267,050
December 05, 2025	36,400	36,900	36,900	37,250	35,250	246,638
December 04, 2025	35,450	35,600	35,600	36,850	35,000	241,362
December 03, 2025	32,850	35,950	35,950	36,050	32,300	281,885
December 02, 2025	30,700	32,300	32,300	32,450	30,550	100,105
December 01, 2025	30,950	30,600	30,600	31,200	30,000	77,457
November 28, 2025	30,400	31,100	31,100	31,850	30,400	53,784
November 27, 2025	30,800	30,300	30,300	30,950	30,250	28,997
November 26, 2025	30,050	30,750	30,750	30,750	29,900	26,115
November 25, 2025	29,700	29,800	29,800	30,500	29,550	72,748
November 24, 2025	30,100	29,550	29,550	30,100	29,300	27,127
November 21, 2025	29,800	29,650	29,650	30,200	29,450	38,714
November 20, 2025	30,250	30,650	30,650	30,650	30,200	28,083
November 19, 2025	30,100	30,250	30,250	30,450	29,550	52,706
November 18, 2025	30,700	30,050	30,050	30,700	29,900	60,061
November 17, 2025	31,650	30,750	30,750	31,650	30,500	53,238
November 14, 2025	31,900	31,400	31,400	32,100	31,250	50,196
November 13, 2025	32,350	31,900	31,900	32,400	31,900	37,461
November 12, 2025	32,050	32,350	32,350	32,500	32,000	40,773
November 11, 2025	33,050	32,050	32,050	33,150	32,050	44,317
November 10, 2025	32,050	33,000	33,000	33,200	31,850	46,479
November 07, 2025	32,100	31,700	31,700	32,400	31,200	71,120
November 06, 2025	32,500	32,500	32,500	33,200	31,850	89,682
November 05, 2025	31,650	31,900	31,900	32,350	31,400	75,084
November 04, 2025	32,800	32,300	32,300	32,900	32,250	88,992
November 03, 2025	34,900	32,500	32,500	34,950	32,300	164,371
October 31, 2025	33,850	34,250	34,250	34,250	33,400	86,687
October 30, 2025	35,400	33,700	33,700	35,600	33,250	127,053
October 29, 2025	33,400	34,600	34,600	34,700	33,200	53,409
October 28, 2025	34,150	33,650	33,650	34,350	33,100	101,322
October 27, 2025	34,400	34,150	34,150	34,900	33,650	64,470
October 24, 2025	34,250	33,900	33,900	34,500	33,600	66,673
October 23, 2025	35,350	33,750	33,750	35,350	33,500	134,833
October 22, 2025	35,650	35,500	35,500	35,650	34,650	41,367
October 21, 2025	36,000	35,350	35,350	36,250	34,850	52,018
October 20, 2025	35,050	35,500	35,500	35,650	34,700	44,421

SNT Motiv Co., Ltd. (064960.KS) KSC