MOTIVELINK co.,ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3,945.00 | 4,095.00 | 3,875.00 | 3,970.00 | 3,970.00 | 11,920 |
| 2026-07-21 | 3,850.00 | 4,020.00 | 3,700.00 | 3,850.00 | 3,850.00 | 36,090 |
| 2026-07-20 | 4,325.00 | 4,325.00 | 3,875.00 | 3,875.00 | 3,875.00 | 39,085 |
| 2026-07-16 | 4,350.00 | 4,600.00 | 4,260.00 | 4,325.00 | 4,325.00 | 5,388,701 |
| 2026-07-15 | 4,305.00 | 4,600.00 | 4,305.00 | 4,500.00 | 4,500.00 | 29,423 |
| 2026-07-14 | 4,200.00 | 4,500.00 | 4,200.00 | 4,300.00 | 4,300.00 | 38,348 |
| 2026-07-13 | 4,600.00 | 4,800.00 | 4,330.00 | 4,330.00 | 4,330.00 | 37,418 |
| 2026-07-10 | 4,215.00 | 4,700.00 | 4,215.00 | 4,560.00 | 4,560.00 | 36,174 |
| 2026-07-09 | 4,065.00 | 4,280.00 | 4,065.00 | 4,150.00 | 4,150.00 | 33,124 |
| 2026-07-08 | 4,250.00 | 4,390.00 | 4,100.00 | 4,105.00 | 4,105.00 | 42,082 |
| 2026-07-07 | 4,375.00 | 4,485.00 | 4,260.00 | 4,380.00 | 4,380.00 | 35,975 |
| 2026-07-06 | 4,610.00 | 4,625.00 | 4,330.00 | 4,430.00 | 4,430.00 | 37,595 |
| 2026-07-03 | 4,950.00 | 5,440.00 | 4,320.00 | 4,610.00 | 4,610.00 | 259,504 |
| 2026-07-02 | 4,610.00 | 4,645.00 | 4,310.00 | 4,320.00 | 4,320.00 | 51,878 |
| 2026-07-01 | 4,700.00 | 4,825.00 | 4,510.00 | 4,645.00 | 4,645.00 | 14,051 |
| 2026-06-30 | 4,520.00 | 4,745.00 | 4,520.00 | 4,635.00 | 4,635.00 | 21,119 |
| 2026-06-29 | 4,100.00 | 4,630.00 | 4,095.00 | 4,585.00 | 4,585.00 | 31,993 |
| 2026-06-26 | 4,375.00 | 4,430.00 | 4,140.00 | 4,200.00 | 4,200.00 | 68,911 |
| 2026-06-25 | 4,530.00 | 4,655.00 | 4,440.00 | 4,500.00 | 4,500.00 | 50,043 |
| 2026-06-24 | 4,410.00 | 4,715.00 | 4,410.00 | 4,540.00 | 4,540.00 | 57,130 |
| 2026-06-23 | 5,000.00 | 5,050.00 | 4,610.00 | 4,665.00 | 4,665.00 | 39,427 |
| 2026-06-22 | 5,110.00 | 5,230.00 | 4,805.00 | 5,040.00 | 5,040.00 | 26,581 |
| 2026-06-19 | 5,540.00 | 5,620.00 | 5,010.00 | 5,160.00 | 5,160.00 | 51,040 |
| 2026-06-18 | 5,730.00 | 5,790.00 | 5,420.00 | 5,540.00 | 5,540.00 | 38,630 |
| 2026-06-17 | 5,770.00 | 5,870.00 | 5,600.00 | 5,800.00 | 5,800.00 | 19,713 |
| 2026-06-16 | 5,990.00 | 6,100.00 | 5,710.00 | 5,820.00 | 5,820.00 | 64,179 |
| 2026-06-15 | 5,650.00 | 6,210.00 | 5,640.00 | 5,930.00 | 5,930.00 | 122,564 |
| 2026-06-12 | 5,660.00 | 5,770.00 | 5,480.00 | 5,630.00 | 5,630.00 | 68,895 |
| 2026-06-11 | 5,010.00 | 6,130.00 | 5,000.00 | 5,610.00 | 5,610.00 | 308,638 |
| 2026-06-10 | 5,000.00 | 5,190.00 | 4,985.00 | 5,120.00 | 5,120.00 | 5 |
| 2026-06-09 | 5,000.00 | 5,300.00 | 5,000.00 | 5,110.00 | 5,110.00 | 52,282 |
| 2026-06-08 | 5,000.00 | 5,320.00 | 4,910.00 | 4,995.00 | 4,995.00 | 76,685 |
| 2026-06-05 | 5,560.00 | 5,610.00 | 5,320.00 | 5,490.00 | 5,490.00 | 24,521 |
| 2026-06-04 | 5,350.00 | 5,800.00 | 5,350.00 | 5,600.00 | 5,600.00 | 28,540 |
| 2026-06-02 | 5,680.00 | 5,790.00 | 5,420.00 | 5,490.00 | 5,490.00 | 56,015 |
| 2026-06-01 | 5,990.00 | 6,090.00 | 5,680.00 | 5,680.00 | 5,680.00 | 106,858 |
| 2026-05-29 | 6,350.00 | 6,380.00 | 6,000.00 | 6,070.00 | 6,070.00 | 68,387 |
| 2026-05-28 | 6,490.00 | 6,570.00 | 6,000.00 | 6,300.00 | 6,300.00 | 82,602 |
| 2026-05-27 | 6,750.00 | 6,790.00 | 6,400.00 | 6,490.00 | 6,490.00 | 86,692 |
| 2026-05-26 | 7,110.00 | 7,140.00 | 6,800.00 | 6,850.00 | 6,850.00 | 73,697 |
| 2026-05-22 | 6,880.00 | 7,080.00 | 6,830.00 | 6,970.00 | 6,970.00 | 60,720 |
| 2026-05-21 | 6,730.00 | 7,010.00 | 6,730.00 | 6,870.00 | 6,870.00 | 55,090 |
| 2026-05-20 | 6,850.00 | 6,890.00 | 6,480.00 | 6,650.00 | 6,650.00 | 78,560 |
| 2026-05-19 | 7,050.00 | 7,210.00 | 6,910.00 | 6,910.00 | 6,910.00 | 82,276 |
| 2026-05-18 | 7,320.00 | 7,320.00 | 6,820.00 | 7,020.00 | 7,020.00 | 100,839 |
| 2026-05-15 | 7,750.00 | 7,960.00 | 7,180.00 | 7,350.00 | 7,350.00 | 137,473 |
| 2026-05-14 | 8,010.00 | 8,110.00 | 7,650.00 | 7,740.00 | 7,740.00 | 108,516 |
| 2026-05-13 | 7,950.00 | 8,390.00 | 7,720.00 | 8,010.00 | 8,010.00 | 150,707 |
| 2026-05-12 | 8,170.00 | 8,590.00 | 7,790.00 | 7,930.00 | 7,930.00 | 178,205 |
| 2026-05-11 | 8,650.00 | 8,650.00 | 8,050.00 | 8,170.00 | 8,170.00 | 182,122 |
| 2026-05-08 | 8,380.00 | 8,860.00 | 8,370.00 | 8,600.00 | 8,600.00 | 314,552 |
| 2026-05-07 | 8,820.00 | 8,860.00 | 8,290.00 | 8,380.00 | 8,380.00 | 215,342 |
| 2026-05-06 | 9,290.00 | 9,300.00 | 8,570.00 | 8,740.00 | 8,740.00 | 288,639 |
| 2026-05-04 | 8,720.00 | 9,600.00 | 8,500.00 | 9,100.00 | 9,100.00 | 840,934 |
| 2026-04-30 | 8,980.00 | 9,220.00 | 8,720.00 | 8,720.00 | 8,720.00 | 466,097 |
| 2026-04-29 | 8,070.00 | 9,460.00 | 7,990.00 | 8,850.00 | 8,850.00 | 1,396,071 |
| 2026-04-28 | 8,060.00 | 8,290.00 | 7,980.00 | 8,060.00 | 8,060.00 | 132,719 |
| 2026-04-27 | 7,700.00 | 8,160.00 | 7,630.00 | 8,100.00 | 8,100.00 | 226,125 |
| 2026-04-24 | 7,630.00 | 7,680.00 | 7,540.00 | 7,670.00 | 7,670.00 | 35,429 |
| 2026-04-23 | 7,880.00 | 7,890.00 | 7,370.00 | 7,620.00 | 7,620.00 | 121,974 |
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.