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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	33,300	33,350	33,350	33,600	32,800	28,883
August 14, 2025	33,400	33,800	33,800	34,150	33,100	50,869
August 13, 2025	34,000	33,100	33,100	34,000	32,900	35,458
August 12, 2025	32,650	33,600	33,600	34,050	32,650	57,993
August 11, 2025	32,700	32,650	32,650	33,000	32,300	25,506
August 08, 2025	32,900	32,700	32,700	33,200	32,500	25,031
August 07, 2025	33,450	32,650	32,650	33,550	32,550	40,867
August 06, 2025	32,850	33,100	33,100	33,750	32,500	39,828
August 05, 2025	32,250	32,750	32,750	33,000	32,050	60,030
August 04, 2025	31,000	32,200	32,200	32,450	30,950	59,826
August 01, 2025	32,800	31,500	31,500	32,850	31,500	75,556
July 31, 2025	34,500	33,100	33,100	34,550	32,900	138,866
July 30, 2025	34,850	34,050	34,050	34,850	33,300	111,154
July 29, 2025	34,200	34,500	34,500	34,500	33,200	56,175
July 28, 2025	35,000	33,750	33,750	35,000	33,250	44,032
July 25, 2025	34,400	34,500	34,500	35,000	34,050	45,977
July 24, 2025	35,400	34,300	34,300	35,450	34,150	56,681
July 23, 2025	33,050	34,900	34,900	35,200	33,050	143,727
July 22, 2025	34,100	33,000	33,000	34,100	33,000	30,933
July 21, 2025	34,600	33,550	33,550	34,600	33,500	35,950
July 18, 2025	35,000	34,650	34,650	35,300	33,650	60,276
July 17, 2025	35,050	35,150	35,150	35,550	34,850	43,228
July 16, 2025	34,450	35,500	35,500	36,900	34,400	354,463
July 15, 2025	34,700	33,600	33,600	34,700	33,300	43,452
July 14, 2025	33,800	33,950	33,950	34,400	33,400	42,106
July 11, 2025	34,400	33,850	33,850	34,900	33,700	35,201
July 10, 2025	35,100	34,400	34,400	35,200	34,050	34,147
July 09, 2025	34,500	35,450	35,450	35,500	33,850	164,268
July 08, 2025	33,550	33,600	33,600	34,200	33,400	69,824
July 07, 2025	31,500	34,000	34,000	34,500	29,900	156,798
July 04, 2025	33,250	31,850	31,850	33,250	31,850	55,575
July 03, 2025	33,000	33,200	33,200	33,200	31,650	141,414
July 02, 2025	31,500	32,050	32,050	32,100	30,900	61,143
July 01, 2025	31,450	31,700	31,700	31,950	31,300	55,748
June 30, 2025	31,300	31,300	31,300	31,450	30,650	41,584
June 27, 2025	31,150	31,250	31,250	31,600	30,850	72,195
June 26, 2025	31,300	31,200	30,900	31,300	30,700	67,179
June 25, 2025	31,050	31,150	30,850.48	31,200	30,200	56,015
June 24, 2025	31,650	30,850	30,553.37	31,750	30,750	108,540
June 23, 2025	32,250	31,900	31,593.27	32,550	31,600	75,394
June 20, 2025	31,950	31,900	31,900	32,450	31,700	53,876
June 19, 2025	32,500	31,850	31,850	32,500	31,300	52,067
June 18, 2025	31,500	32,300	32,300	32,550	31,000	145,958
June 17, 2025	31,950	30,900	30,900	32,650	30,700	116,624
June 16, 2025	30,150	32,350	32,350	32,400	29,950	286,679
June 13, 2025	30,250	29,600	29,600	30,250	29,300	81,605
June 12, 2025	29,450	30,400	30,400	30,400	29,400	60,884
June 11, 2025	29,700	29,400	29,400	30,150	28,700	100,626
June 10, 2025	29,400	29,550	29,550	29,600	29,050	52,496
June 09, 2025	29,950	29,250	29,250	30,100	28,900	79,418
June 05, 2025	29,000	29,650	29,650	29,700	28,750	62,755
June 04, 2025	28,700	29,050	29,050	29,100	28,300	46,890
June 02, 2025	29,550	28,750	28,750	29,650	28,450	42,540
May 30, 2025	29,650	29,550	29,550	29,850	28,950	49,837
May 29, 2025	29,300	29,650	29,650	29,800	28,900	50,989
May 28, 2025	29,800	28,900	28,900	29,800	28,700	77,556
May 27, 2025	30,550	29,450	29,450	30,700	29,050	134,149
May 26, 2025	30,150	30,550	30,550	31,000	29,950	59,332
May 23, 2025	29,400	30,200	30,200	31,000	29,350	80,638
May 22, 2025	31,150	29,300	29,300	31,200	29,150	94,195

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