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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	34,750	34,800	34,800	35,250	34,300	40,617
October 16, 2025	34,750	35,400	35,400	35,900	34,600	116,305
October 15, 2025	32,750	33,850	33,850	33,850	32,750	112,075
October 14, 2025	32,750	32,600	32,600	33,150	32,550	55,583
October 13, 2025	33,050	33,050	33,050	33,350	32,600	53,439
October 10, 2025	35,000	33,800	33,800	35,050	33,150	69,004
October 02, 2025	35,250	35,000	35,000	35,300	34,000	59,402
October 01, 2025	34,350	35,050	35,050	35,400	34,350	59,340
September 30, 2025	34,200	34,350	34,350	35,150	33,850	67,346
September 29, 2025	33,800	34,100	34,100	34,200	33,300	62,962
September 26, 2025	34,800	33,500	33,500	34,800	33,000	81,226
September 25, 2025	35,400	34,250	34,250	35,400	33,050	177,469
September 24, 2025	35,450	35,400	35,400	35,700	34,900	40,787
September 23, 2025	35,550	35,700	35,700	35,950	35,300	43,007
September 22, 2025	35,100	35,750	35,750	35,900	34,900	59,749
September 19, 2025	37,750	35,100	35,100	37,750	34,950	199,522
September 18, 2025	38,300	37,250	37,250	38,450	37,000	35,050
September 17, 2025	39,000	37,700	37,700	39,950	37,250	137,661
September 16, 2025	38,050	38,600	38,600	39,050	37,500	139,733
September 15, 2025	37,350	38,050	38,050	38,400	36,400	127,044
September 12, 2025	36,250	36,700	36,700	37,550	36,250	71,093
September 11, 2025	35,650	35,950	35,950	36,200	35,250	69,831
September 10, 2025	35,950	35,400	35,400	36,100	35,200	47,902
September 09, 2025	36,000	35,600	35,600	36,400	35,350	33,672
September 08, 2025	35,900	35,950	35,950	36,200	35,300	78,292
September 05, 2025	36,200	36,200	36,200	36,700	35,800	42,963

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