MOTIVELINK co.,ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7,880.00 | 7,890.00 | 7,370.00 | 7,620.00 | 7,620.00 | 121,974 |
| 2026-04-22 | 7,650.00 | 8,210.00 | 7,500.00 | 7,880.00 | 7,880.00 | 249,670 |
| 2026-04-21 | 7,570.00 | 7,700.00 | 7,530.00 | 7,650.00 | 7,650.00 | 77,320 |
| 2026-04-20 | 7,500.00 | 7,800.00 | 7,420.00 | 7,570.00 | 7,570.00 | 60,644 |
| 2026-04-17 | 7,620.00 | 7,650.00 | 7,460.00 | 7,500.00 | 7,500.00 | 49,887 |
| 2026-04-16 | 7,410.00 | 7,750.00 | 7,400.00 | 7,620.00 | 7,620.00 | 136,015 |
| 2026-04-15 | 7,290.00 | 7,430.00 | 7,260.00 | 7,330.00 | 7,330.00 | 101,131 |
| 2026-04-14 | 7,210.00 | 7,300.00 | 7,120.00 | 7,270.00 | 7,270.00 | 74,553 |
| 2026-04-13 | 7,040.00 | 7,150.00 | 6,980.00 | 7,070.00 | 7,070.00 | 54,676 |
| 2026-04-10 | 7,150.00 | 7,210.00 | 7,050.00 | 7,190.00 | 7,190.00 | 37,361 |
| 2026-04-09 | 7,220.00 | 7,360.00 | 7,050.00 | 7,130.00 | 7,130.00 | 61,270 |
| 2026-04-08 | 7,150.00 | 7,310.00 | 7,050.00 | 7,270.00 | 7,270.00 | 110,605 |
| 2026-04-07 | 7,120.00 | 7,370.00 | 6,930.00 | 6,930.00 | 6,930.00 | 124,374 |
| 2026-04-06 | 7,280.00 | 7,480.00 | 7,090.00 | 7,120.00 | 7,120.00 | 125,407 |
| 2026-04-03 | 7,670.00 | 7,770.00 | 7,200.00 | 7,270.00 | 7,270.00 | 214,772 |
| 2026-04-02 | 8,200.00 | 8,400.00 | 7,330.00 | 7,500.00 | 7,500.00 | 462,578 |
| 2026-04-01 | 9,880.00 | 10,170.00 | 8,080.00 | 8,220.00 | 8,220.00 | 2,142,022 |
| 2026-03-31 | 8,150.00 | 8,780.00 | 7,950.00 | 8,780.00 | 8,780.00 | 816,296 |
| 2026-03-30 | 6,850.00 | 6,890.00 | 6,700.00 | 6,760.00 | 6,760.00 | 28,252 |
| 2026-03-27 | 6,800.00 | 7,080.00 | 6,720.00 | 7,060.00 | 7,060.00 | 14,491 |
| 2026-03-26 | 7,070.00 | 7,220.00 | 6,880.00 | 6,920.00 | 6,920.00 | 34,574 |
| 2026-03-25 | 7,130.00 | 7,230.00 | 7,100.00 | 7,130.00 | 7,130.00 | 19,712 |
| 2026-03-24 | 7,000.00 | 7,160.00 | 6,900.00 | 7,130.00 | 7,130.00 | 14,312 |
| 2026-03-23 | 6,810.00 | 7,110.00 | 6,810.00 | 6,910.00 | 6,910.00 | 38,845 |
| 2026-03-20 | 7,100.00 | 7,420.00 | 7,060.00 | 7,210.00 | 7,210.00 | 34,400 |
| 2026-03-19 | 7,300.00 | 7,300.00 | 7,050.00 | 7,060.00 | 7,060.00 | 28,197 |
| 2026-03-18 | 7,350.00 | 7,550.00 | 7,230.00 | 7,300.00 | 7,300.00 | 26,861 |
| 2026-03-17 | 7,310.00 | 7,380.00 | 7,180.00 | 7,320.00 | 7,320.00 | 14,563 |
| 2026-03-16 | 7,450.00 | 7,480.00 | 7,160.00 | 7,170.00 | 7,170.00 | 16,782 |
| 2026-03-13 | 7,440.00 | 7,500.00 | 7,140.00 | 7,450.00 | 7,450.00 | 32,353 |
| 2026-03-12 | 7,070.00 | 7,500.00 | 7,020.00 | 7,500.00 | 7,500.00 | 42,491 |
| 2026-03-11 | 7,140.00 | 7,380.00 | 7,040.00 | 7,110.00 | 7,110.00 | 29,537 |
| 2026-03-10 | 6,920.00 | 7,200.00 | 6,740.00 | 7,080.00 | 7,080.00 | 48,358 |
| 2026-03-09 | 7,020.00 | 7,020.00 | 6,490.00 | 6,700.00 | 6,700.00 | 81,433 |
| 2026-03-06 | 7,010.00 | 7,350.00 | 6,910.00 | 7,260.00 | 7,260.00 | 40,360 |
| 2026-03-05 | 6,500.00 | 7,270.00 | 6,500.00 | 7,230.00 | 7,230.00 | 115,664 |
| 2026-03-04 | 7,820.00 | 7,890.00 | 6,360.00 | 6,360.00 | 6,360.00 | 212,652 |
| 2026-03-03 | 7,910.00 | 8,510.00 | 7,890.00 | 7,890.00 | 7,890.00 | 121,405 |
| 2026-02-27 | 8,310.00 | 8,460.00 | 8,030.00 | 8,220.00 | 8,220.00 | 79,547 |
| 2026-02-26 | 8,400.00 | 8,460.00 | 8,100.00 | 8,360.00 | 8,360.00 | 122,833 |
| 2026-02-25 | 8,410.00 | 8,790.00 | 8,350.00 | 8,380.00 | 8,380.00 | 133,270 |
| 2026-02-24 | 8,460.00 | 8,590.00 | 8,350.00 | 8,410.00 | 8,410.00 | 49,251 |
| 2026-02-23 | 8,740.00 | 8,830.00 | 8,460.00 | 8,540.00 | 8,540.00 | 72,981 |
| 2026-02-20 | 8,550.00 | 8,700.00 | 8,460.00 | 8,500.00 | 8,500.00 | 45,638 |
| 2026-02-19 | 8,530.00 | 8,770.00 | 8,410.00 | 8,600.00 | 8,600.00 | 41,851 |
| 2026-02-13 | 8,970.00 | 8,970.00 | 8,500.00 | 8,500.00 | 8,500.00 | 63,849 |
| 2026-02-12 | 8,860.00 | 9,100.00 | 8,730.00 | 8,980.00 | 8,980.00 | 87,210 |
| 2026-02-11 | 8,850.00 | 8,900.00 | 8,580.00 | 8,860.00 | 8,860.00 | 41,782 |
| 2026-02-10 | 8,620.00 | 8,870.00 | 8,620.00 | 8,850.00 | 8,850.00 | 49,714 |
| 2026-02-09 | 8,500.00 | 8,680.00 | 8,450.00 | 8,590.00 | 8,590.00 | 41,261 |
| 2026-02-06 | 8,480.00 | 8,650.00 | 7,880.00 | 8,400.00 | 8,400.00 | 217,262 |
| 2026-02-05 | 9,000.00 | 9,000.00 | 8,600.00 | 8,660.00 | 8,660.00 | 66,115 |
| 2026-02-04 | 8,700.00 | 9,040.00 | 8,560.00 | 8,960.00 | 8,960.00 | 91,624 |
| 2026-02-03 | 8,470.00 | 8,730.00 | 8,470.00 | 8,710.00 | 8,710.00 | 71,755 |
| 2026-02-02 | 8,750.00 | 8,900.00 | 8,400.00 | 8,450.00 | 8,450.00 | 112,835 |
| 2026-01-30 | 9,270.00 | 9,270.00 | 8,840.00 | 8,840.00 | 8,840.00 | 111,961 |
| 2026-01-29 | 9,240.00 | 9,300.00 | 8,900.00 | 9,220.00 | 9,220.00 | 129,199 |
| 2026-01-28 | 9,110.00 | 9,300.00 | 9,110.00 | 9,240.00 | 9,240.00 | 95,350 |
| 2026-01-27 | 9,120.00 | 9,120.00 | 8,920.00 | 9,040.00 | 9,040.00 | 107,479 |
| 2026-01-26 | 9,240.00 | 9,290.00 | 9,100.00 | 9,260.00 | 9,260.00 | 110,265 |
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.