SNT Dynamics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 20,800.00 | 21,100.00 | 20,250.00 | 20,600.00 | 18,409.13 | 63,975 |
| 2024-07-24 | 21,350.00 | 21,550.00 | 20,800.00 | 20,900.00 | 18,677.22 | 61,508 |
| 2024-07-23 | 20,800.00 | 21,300.00 | 20,150.00 | 21,150.00 | 18,900.63 | 56,401 |
| 2024-07-22 | 21,100.00 | 21,400.00 | 20,450.00 | 20,800.00 | 18,587.86 | 30,532 |
| 2024-07-19 | 21,100.00 | 21,200.00 | 20,550.00 | 21,100.00 | 18,855.95 | 38,982 |
| 2024-07-18 | 20,800.00 | 21,450.00 | 20,350.00 | 21,100.00 | 18,855.95 | 87,026 |
| 2024-07-17 | 21,200.00 | 21,350.00 | 20,600.00 | 20,950.00 | 18,721.90 | 51,174 |
| 2024-07-16 | 20,650.00 | 21,450.00 | 20,500.00 | 21,200.00 | 18,945.32 | 91,313 |
| 2024-07-15 | 20,200.00 | 21,900.00 | 20,050.00 | 20,650.00 | 18,453.81 | 162,170 |
| 2024-07-12 | 19,880.00 | 20,000.00 | 19,250.00 | 19,920.00 | 17,801.45 | 49,243 |
| 2024-07-11 | 20,500.00 | 20,750.00 | 19,770.00 | 19,900.00 | 17,783.57 | 52,591 |
| 2024-07-10 | 20,300.00 | 21,100.00 | 20,100.00 | 20,300.00 | 18,141.03 | 76,992 |
| 2024-07-09 | 20,800.00 | 20,950.00 | 20,150.00 | 20,300.00 | 18,141.03 | 87,608 |
| 2024-07-08 | 20,000.00 | 20,750.00 | 20,000.00 | 20,750.00 | 18,543.17 | 40,298 |
| 2024-07-05 | 20,300.00 | 20,650.00 | 19,900.00 | 20,150.00 | 18,006.99 | 50,791 |
| 2024-07-04 | 19,980.00 | 20,400.00 | 19,700.00 | 20,300.00 | 18,141.03 | 80,796 |
| 2024-07-03 | 21,050.00 | 21,550.00 | 19,960.00 | 19,980.00 | 17,855.07 | 89,771 |
| 2024-07-02 | 21,300.00 | 21,650.00 | 20,500.00 | 21,050.00 | 18,811.27 | 81,978 |
| 2024-07-01 | 22,400.00 | 22,550.00 | 20,400.00 | 21,000.00 | 18,766.59 | 150,077 |
| 2024-06-28 | 21,900.00 | 22,450.00 | 21,600.00 | 22,450.00 | 20,062.37 | 67,130 |
| 2024-06-27 | 21,500.00 | 21,850.00 | 21,100.00 | 21,700.00 | 19,392.14 | 34,694 |
| 2024-06-26 | 21,300.00 | 21,850.00 | 20,950.00 | 21,650.00 | 19,079.36 | 88,905 |
| 2024-06-25 | 22,000.00 | 22,500.00 | 21,000.00 | 21,300.00 | 18,770.92 | 140,198 |
| 2024-06-24 | 21,100.00 | 22,100.00 | 21,100.00 | 21,800.00 | 19,211.55 | 186,170 |
| 2024-06-21 | 20,450.00 | 21,100.00 | 19,720.00 | 21,100.00 | 18,594.67 | 155,519 |
| 2024-06-20 | 19,650.00 | 21,100.00 | 19,520.00 | 20,350.00 | 17,933.72 | 159,416 |
| 2024-06-19 | 19,480.00 | 19,800.00 | 19,320.00 | 19,480.00 | 17,167.02 | 39,157 |
| 2024-06-18 | 19,140.00 | 19,500.00 | 18,920.00 | 19,480.00 | 17,167.02 | 31,139 |
| 2024-06-17 | 18,900.00 | 19,770.00 | 18,900.00 | 19,200.00 | 16,920.27 | 68,922 |
| 2024-06-14 | 19,010.00 | 19,450.00 | 18,680.00 | 19,100.00 | 16,832.14 | 39,776 |
| 2024-06-13 | 18,500.00 | 19,190.00 | 18,500.00 | 19,010.00 | 16,752.83 | 73,834 |
| 2024-06-12 | 18,600.00 | 18,690.00 | 18,360.00 | 18,440.00 | 16,250.51 | 33,081 |
| 2024-06-11 | 18,960.00 | 19,140.00 | 18,310.00 | 18,650.00 | 16,435.57 | 63,027 |
| 2024-06-10 | 18,910.00 | 19,010.00 | 18,700.00 | 18,950.00 | 16,699.95 | 41,380 |
| 2024-06-07 | 19,590.00 | 19,650.00 | 18,830.00 | 18,910.00 | 16,664.70 | 67,568 |
| 2024-06-05 | 19,830.00 | 19,830.00 | 19,450.00 | 19,590.00 | 17,263.96 | 30,371 |
| 2024-06-04 | 19,410.00 | 19,990.00 | 19,410.00 | 19,660.00 | 17,325.65 | 60,538 |
| 2024-06-03 | 19,710.00 | 19,880.00 | 18,740.00 | 19,710.00 | 17,369.71 | 98,139 |
| 2024-05-31 | 18,540.00 | 19,330.00 | 18,310.00 | 19,180.00 | 16,902.64 | 75,205 |
| 2024-05-30 | 19,020.00 | 19,020.00 | 18,500.00 | 18,530.00 | 16,329.82 | 49,845 |
| 2024-05-29 | 19,060.00 | 19,150.00 | 18,470.00 | 19,020.00 | 16,761.64 | 102,974 |
| 2024-05-28 | 17,780.00 | 19,170.00 | 17,780.00 | 19,060.00 | 16,796.89 | 278,644 |
| 2024-05-27 | 17,810.00 | 17,810.00 | 17,350.00 | 17,700.00 | 15,598.37 | 37,262 |
| 2024-05-24 | 17,250.00 | 17,850.00 | 17,140.00 | 17,810.00 | 15,695.31 | 30,655 |
| 2024-05-23 | 17,540.00 | 17,680.00 | 17,300.00 | 17,460.00 | 15,386.87 | 36,410 |
| 2024-05-22 | 17,600.00 | 18,000.00 | 17,540.00 | 17,590.00 | 15,501.43 | 72,253 |
| 2024-05-21 | 17,080.00 | 17,870.00 | 16,980.00 | 17,600.00 | 15,510.24 | 131,792 |
| 2024-05-20 | 16,600.00 | 17,090.00 | 16,430.00 | 17,080.00 | 15,051.99 | 77,329 |
| 2024-05-17 | 16,550.00 | 16,870.00 | 16,400.00 | 16,410.00 | 14,461.54 | 47,676 |
| 2024-05-16 | 16,590.00 | 16,680.00 | 16,320.00 | 16,400.00 | 14,452.73 | 50,928 |
| 2024-05-14 | 16,620.00 | 16,750.00 | 16,440.00 | 16,590.00 | 14,620.17 | 40,563 |
| 2024-05-13 | 15,810.00 | 16,760.00 | 15,810.00 | 16,600.00 | 14,628.98 | 75,817 |
| 2024-05-10 | 15,930.00 | 16,120.00 | 15,930.00 | 16,090.00 | 14,179.54 | 26,089 |
| 2024-05-09 | 16,000.00 | 16,050.00 | 15,810.00 | 15,920.00 | 14,029.72 | 35,305 |
| 2024-05-08 | 16,060.00 | 16,090.00 | 15,900.00 | 16,000.00 | 14,100.22 | 18,398 |
| 2024-05-07 | 15,830.00 | 16,110.00 | 15,800.00 | 16,060.00 | 14,153.10 | 40,804 |
| 2024-05-03 | 16,070.00 | 16,140.00 | 15,790.00 | 15,790.00 | 13,915.16 | 47,671 |
| 2024-05-02 | 15,830.00 | 16,210.00 | 15,760.00 | 16,070.00 | 14,161.91 | 44,937 |
| 2024-04-30 | 16,560.00 | 16,600.00 | 15,790.00 | 15,810.00 | 13,932.78 | 107,324 |
| 2024-04-29 | 16,950.00 | 16,990.00 | 16,430.00 | 16,540.00 | 14,576.10 | 60,443 |
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.