See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 463480.KQ stock page

MOTIVELINK co.,ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-213,660.003,740.003,400.003,575.003,575.0015,943
2026-10-203,610.003,730.003,560.003,730.003,730.002,972
2026-10-193,500.003,730.003,500.003,730.003,730.006,786
2026-10-163,540.003,655.003,500.003,640.003,640.008,395
2026-10-153,600.003,610.003,360.003,610.003,610.0013,203
2026-10-143,700.003,730.003,590.003,615.003,615.0011,804
2026-10-133,635.003,850.003,500.003,650.003,650.0017,873
2026-10-123,985.004,025.003,800.003,820.003,820.0012,045
2026-10-084,105.004,140.003,940.003,985.003,985.0013,214
2026-10-073,935.004,140.003,930.004,065.004,065.0027,642
2026-10-063,930.003,965.003,895.003,915.003,915.005,757
2026-10-023,925.003,930.003,825.003,915.003,915.005,589
2026-10-013,905.003,925.003,870.003,895.003,895.008,982
2026-09-303,895.003,905.003,840.003,885.003,885.0011,489
2026-09-293,930.003,940.003,850.003,865.003,865.0012,748
2026-09-283,905.003,965.003,905.003,930.003,930.0014,936
2026-09-233,985.004,095.003,935.003,945.003,945.0029,285
2026-09-224,100.004,175.003,980.004,020.004,020.0041,967
2026-09-214,335.004,335.004,030.004,050.004,050.0099,172
2026-09-184,180.005,160.004,180.004,325.004,325.001,355,828
2026-09-173,950.003,995.003,925.003,970.003,970.00594,453
2026-09-164,020.004,025.003,885.003,950.003,950.002,732
2026-09-153,870.004,020.003,870.004,005.004,005.008,839
2026-09-144,040.004,065.003,910.003,980.003,980.0010,544
2026-09-114,090.004,090.003,980.004,040.004,040.009,820
2026-09-103,970.004,075.003,965.004,040.004,040.0012,168
2026-09-094,145.004,145.004,000.004,050.004,050.0010,042
2026-09-084,015.004,100.003,960.004,075.004,075.0011,583
2026-09-073,985.004,100.003,905.004,015.004,015.006,516
2026-09-044,000.004,015.003,890.004,000.004,000.0019,577
2026-09-033,870.004,000.003,870.003,910.003,910.008,036
2026-09-023,925.003,925.003,860.003,870.003,870.004,040
2026-09-013,925.004,055.003,925.004,025.004,025.005,865
2026-08-314,040.004,050.003,885.004,045.004,045.0010,109
2026-08-284,065.004,170.004,030.004,080.004,080.004,593
2026-08-273,965.004,100.003,965.004,065.004,065.0015,084
2026-08-264,115.004,195.004,030.004,060.004,060.0010,299
2026-08-253,950.004,210.003,775.004,120.004,120.0029,845
2026-08-243,905.004,070.003,900.004,025.004,025.006,394
2026-08-214,030.004,060.003,850.003,950.003,950.006,658
2026-08-204,045.004,200.003,900.004,130.004,130.0011,556
2026-08-193,865.004,095.003,865.003,885.003,885.0012,070
2026-08-184,470.004,470.004,100.004,100.004,100.0015,150
2026-08-144,315.004,605.004,250.004,335.004,335.0037,114
2026-08-134,400.004,450.004,275.004,305.004,305.0012,783
2026-08-124,300.004,345.004,150.004,310.004,310.0013,957
2026-08-114,055.004,290.004,055.004,225.004,225.0013,557
2026-08-104,030.004,195.004,030.004,145.004,145.0011,001
2026-08-074,015.004,135.003,960.004,055.004,055.009,253
2026-08-064,010.004,135.003,860.004,045.004,045.0012,223
2026-08-053,780.004,140.003,780.004,010.004,010.0019,698
2026-08-043,515.003,810.003,515.003,780.003,780.0010,698
2026-08-033,345.003,950.003,345.003,645.003,645.0013,265
2026-07-313,345.003,585.003,345.003,490.003,490.0011,910
2026-07-302,590.003,495.002,590.003,330.003,330.0056,173
2026-07-293,700.003,865.003,300.003,300.003,300.0035,358
2026-07-283,770.003,875.003,680.003,805.003,805.0020,478
2026-07-274,135.004,160.003,940.003,970.003,970.006,843
2026-07-244,250.004,250.003,970.003,970.003,970.004,576
2026-07-234,100.004,210.004,035.004,170.004,170.0013,351
Page 1 of 3 · 121 trading daysOlder →

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.