SNT Dynamics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 33,850.00 | 36,700.00 | 33,850.00 | 35,000.00 | 35,000.00 | 121,134 |
| 2026-07-23 | 32,600.00 | 34,600.00 | 32,300.00 | 34,050.00 | 34,050.00 | 71,451 |
| 2026-07-22 | 33,050.00 | 33,650.00 | 32,150.00 | 32,450.00 | 32,450.00 | 82,652 |
| 2026-07-21 | 31,500.00 | 32,550.00 | 31,200.00 | 32,200.00 | 32,200.00 | 18,406 |
| 2026-07-20 | 34,450.00 | 34,450.00 | 32,000.00 | 32,200.00 | 32,200.00 | 112,298 |
| 2026-07-16 | 34,550.00 | 35,200.00 | 33,300.00 | 34,550.00 | 34,550.00 | 18,707 |
| 2026-07-15 | 33,100.00 | 34,900.00 | 33,100.00 | 34,700.00 | 34,700.00 | 26,205 |
| 2026-07-14 | 34,850.00 | 34,850.00 | 32,250.00 | 33,000.00 | 33,000.00 | 51,049 |
| 2026-07-13 | 33,500.00 | 36,500.00 | 33,250.00 | 36,500.00 | 36,500.00 | 143,058 |
| 2026-07-10 | 32,250.00 | 34,450.00 | 32,250.00 | 33,500.00 | 33,500.00 | 43,270 |
| 2026-07-09 | 32,500.00 | 35,500.00 | 32,150.00 | 32,650.00 | 32,650.00 | 50,530 |
| 2026-07-08 | 34,350.00 | 35,150.00 | 33,000.00 | 33,350.00 | 33,350.00 | 19,436 |
| 2026-07-07 | 34,750.00 | 36,050.00 | 34,000.00 | 35,000.00 | 35,000.00 | 26,521 |
| 2026-07-06 | 36,100.00 | 37,450.00 | 35,000.00 | 35,750.00 | 35,750.00 | 36,055 |
| 2026-07-03 | 34,900.00 | 35,850.00 | 33,550.00 | 35,750.00 | 35,750.00 | 23,740 |
| 2026-07-02 | 34,750.00 | 36,300.00 | 34,300.00 | 34,900.00 | 34,900.00 | 36,314 |
| 2026-07-01 | 35,750.00 | 36,350.00 | 34,750.00 | 35,550.00 | 35,550.00 | 27,786 |
| 2026-06-30 | 37,750.00 | 37,850.00 | 35,000.00 | 35,050.00 | 35,050.00 | 213,621 |
| 2026-06-29 | 33,700.00 | 38,300.00 | 33,700.00 | 37,750.00 | 37,750.00 | 166,665 |
| 2026-06-26 | 35,500.00 | 35,950.00 | 33,300.00 | 34,050.00 | 33,650.00 | 143,735 |
| 2026-06-25 | 37,100.00 | 37,850.00 | 34,500.00 | 36,000.00 | 35,577.09 | 72,078 |
| 2026-06-24 | 36,000.00 | 37,600.00 | 35,400.00 | 37,050.00 | 36,614.76 | 113,660 |
| 2026-06-23 | 39,250.00 | 40,700.00 | 36,500.00 | 36,550.00 | 36,120.63 | 55,270 |
| 2026-06-22 | 41,150.00 | 41,150.00 | 39,050.00 | 39,100.00 | 38,640.68 | 54,324 |
| 2026-06-19 | 42,200.00 | 42,200.00 | 40,100.00 | 40,450.00 | 39,974.82 | 55,784 |
| 2026-06-18 | 45,350.00 | 45,650.00 | 41,300.00 | 41,300.00 | 40,814.83 | 79,458 |
| 2026-06-17 | 46,550.00 | 47,100.00 | 45,200.00 | 45,300.00 | 44,767.84 | 39,245 |
| 2026-06-16 | 43,450.00 | 47,100.00 | 43,400.00 | 46,550.00 | 46,003.16 | 90,710 |
| 2026-06-15 | 42,100.00 | 43,650.00 | 40,800.00 | 42,800.00 | 42,297.21 | 38,193 |
| 2026-06-12 | 41,350.00 | 41,750.00 | 40,100.00 | 40,900.00 | 40,419.53 | 151,336 |
| 2026-06-11 | 42,200.00 | 42,450.00 | 40,100.00 | 40,650.00 | 40,172.47 | 43,533 |
| 2026-06-10 | 40,650.00 | 42,600.00 | 40,000.00 | 42,300.00 | 41,803.08 | 55,825 |
| 2026-06-09 | 39,250.00 | 41,300.00 | 39,250.00 | 39,800.00 | 39,332.45 | 75,848 |
| 2026-06-08 | 39,550.00 | 41,700.00 | 39,000.00 | 40,000.00 | 39,530.10 | 47,401 |
| 2026-06-05 | 41,750.00 | 44,400.00 | 40,350.00 | 42,800.00 | 42,297.21 | 52,187 |
| 2026-06-04 | 39,050.00 | 42,450.00 | 39,050.00 | 42,200.00 | 41,704.26 | 35,512 |
| 2026-06-02 | 43,000.00 | 43,500.00 | 39,650.00 | 40,700.00 | 40,221.88 | 175,551 |
| 2026-06-01 | 42,100.00 | 46,400.00 | 41,400.00 | 43,500.00 | 42,988.99 | 62,903 |
| 2026-05-29 | 43,800.00 | 44,150.00 | 40,850.00 | 43,200.00 | 42,692.51 | 87,799 |
| 2026-05-28 | 46,450.00 | 46,450.00 | 42,600.00 | 43,450.00 | 42,939.57 | 68,045 |
| 2026-05-27 | 47,600.00 | 47,600.00 | 44,750.00 | 46,500.00 | 45,953.74 | 107,567 |
| 2026-05-26 | 48,850.00 | 50,000.00 | 47,400.00 | 48,250.00 | 47,683.19 | 67,649 |
| 2026-05-22 | 45,550.00 | 49,900.00 | 45,550.00 | 47,700.00 | 47,139.65 | 127,047 |
| 2026-05-21 | 46,450.00 | 47,450.00 | 44,700.00 | 45,350.00 | 44,817.25 | 84,811 |
| 2026-05-20 | 48,650.00 | 49,500.00 | 45,150.00 | 46,100.00 | 45,558.44 | 85,185 |
| 2026-05-19 | 46,850.00 | 50,000.00 | 46,850.00 | 49,550.00 | 48,967.91 | 104,836 |
| 2026-05-18 | 47,150.00 | 48,600.00 | 44,350.00 | 48,600.00 | 48,029.07 | 75,991 |
| 2026-05-15 | 50,500.00 | 50,500.00 | 46,800.00 | 47,100.00 | 46,546.70 | 86,098 |
| 2026-05-14 | 50,800.00 | 51,400.00 | 49,250.00 | 50,500.00 | 49,906.75 | 83,699 |
| 2026-05-13 | 51,800.00 | 51,800.00 | 50,200.00 | 50,700.00 | 50,104.41 | 91,867 |
| 2026-05-12 | 54,000.00 | 54,200.00 | 49,950.00 | 51,100.00 | 50,499.71 | 145,706 |
| 2026-05-11 | 53,400.00 | 54,800.00 | 50,500.00 | 53,000.00 | 52,377.39 | 105,744 |
| 2026-05-08 | 53,800.00 | 54,500.00 | 51,900.00 | 52,700.00 | 52,080.91 | 138,412 |
| 2026-05-07 | 55,800.00 | 55,900.00 | 52,400.00 | 53,600.00 | 52,970.34 | 124,787 |
| 2026-05-06 | 59,000.00 | 59,000.00 | 55,100.00 | 55,800.00 | 55,144.49 | 178,320 |
| 2026-05-04 | 59,800.00 | 60,200.00 | 57,100.00 | 59,300.00 | 58,603.38 | 73,741 |
| 2026-04-30 | 58,300.00 | 61,800.00 | 57,300.00 | 59,800.00 | 59,097.50 | 224,852 |
| 2026-04-29 | 55,300.00 | 62,800.00 | 54,900.00 | 58,200.00 | 57,516.30 | 331,831 |
| 2026-04-28 | 56,900.00 | 57,500.00 | 54,400.00 | 55,000.00 | 54,353.89 | 118,896 |
| 2026-04-27 | 59,600.00 | 59,700.00 | 55,900.00 | 56,300.00 | 55,638.62 | 80,144 |
← NewerPage 2 of 2 · 120 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 400.0000 KRW |
| 2026-03-30 | 400.0000 KRW |
| 2025-12-29 | 400.0000 KRW |
| 2025-09-29 | 400.0000 KRW |
| 2025-06-27 | 600.0000 KRW |
| 2025-03-28 | 400.0000 KRW |
| 2024-12-27 | 1,000.0000 KRW |
| 2024-06-27 | 300.0000 KRW |
| 2023-12-27 | 550.0000 KRW |
| 2023-06-29 | 150.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2022-06-29 | 150.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2021-06-29 | 150.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2020-06-29 | 150.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.