SNT Dynamics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16,430.00 | 16,950.00 | 16,410.00 | 16,950.00 | 14,937.42 | 59,486 |
| 2024-04-25 | 17,120.00 | 17,120.00 | 16,460.00 | 16,460.00 | 14,505.60 | 49,997 |
| 2024-04-24 | 16,590.00 | 17,030.00 | 16,520.00 | 16,910.00 | 14,902.17 | 53,541 |
| 2024-04-23 | 16,250.00 | 16,910.00 | 16,240.00 | 16,590.00 | 14,620.17 | 51,240 |
| 2024-04-22 | 17,050.00 | 17,110.00 | 16,150.00 | 16,250.00 | 14,320.54 | 120,819 |
| 2024-04-19 | 17,000.00 | 17,850.00 | 16,800.00 | 17,040.00 | 15,016.74 | 167,806 |
| 2024-04-18 | 16,820.00 | 16,970.00 | 16,750.00 | 16,930.00 | 14,919.80 | 38,465 |
| 2024-04-17 | 17,020.00 | 17,070.00 | 16,670.00 | 16,820.00 | 14,822.86 | 61,613 |
| 2024-04-16 | 17,430.00 | 17,430.00 | 16,710.00 | 17,020.00 | 14,999.11 | 79,047 |
| 2024-04-15 | 17,930.00 | 18,000.00 | 17,070.00 | 17,430.00 | 15,360.43 | 131,623 |
| 2024-04-12 | 18,000.00 | 18,510.00 | 17,790.00 | 17,930.00 | 15,801.06 | 110,164 |
| 2024-04-11 | 18,140.00 | 18,410.00 | 17,670.00 | 17,990.00 | 15,853.94 | 73,529 |
| 2024-04-09 | 17,510.00 | 18,540.00 | 17,510.00 | 18,410.00 | 16,224.07 | 159,552 |
| 2024-04-08 | 17,560.00 | 17,930.00 | 17,190.00 | 17,520.00 | 15,439.74 | 83,750 |
| 2024-04-05 | 17,690.00 | 17,910.00 | 17,340.00 | 17,410.00 | 15,342.80 | 85,091 |
| 2024-04-04 | 18,070.00 | 18,200.00 | 17,360.00 | 17,650.00 | 15,554.31 | 95,968 |
| 2024-04-03 | 17,850.00 | 18,100.00 | 17,320.00 | 18,030.00 | 15,889.19 | 93,879 |
| 2024-04-02 | 17,810.00 | 18,170.00 | 17,650.00 | 17,820.00 | 15,704.12 | 131,567 |
| 2024-04-01 | 17,420.00 | 17,860.00 | 17,050.00 | 17,810.00 | 15,695.31 | 138,624 |
| 2024-03-29 | 16,720.00 | 19,950.00 | 16,680.00 | 17,420.00 | 15,351.62 | 1,766,919 |
| 2024-03-28 | 16,750.00 | 16,830.00 | 16,590.00 | 16,680.00 | 14,699.48 | 46,953 |
| 2024-03-27 | 17,040.00 | 17,200.00 | 16,700.00 | 16,750.00 | 14,761.17 | 38,533 |
| 2024-03-26 | 16,990.00 | 17,280.00 | 16,910.00 | 17,060.00 | 15,034.36 | 44,531 |
| 2024-03-25 | 17,200.00 | 17,430.00 | 16,820.00 | 16,980.00 | 14,963.86 | 90,934 |
| 2024-03-22 | 16,600.00 | 17,460.00 | 16,450.00 | 17,200.00 | 15,157.74 | 111,361 |
| 2024-03-21 | 16,470.00 | 16,650.00 | 16,220.00 | 16,540.00 | 14,576.10 | 75,391 |
| 2024-03-20 | 16,840.00 | 17,000.00 | 16,330.00 | 16,380.00 | 14,435.10 | 84,722 |
| 2024-03-19 | 17,100.00 | 17,250.00 | 16,810.00 | 16,810.00 | 14,814.05 | 70,123 |
| 2024-03-18 | 16,750.00 | 17,160.00 | 16,690.00 | 16,900.00 | 14,893.36 | 76,280 |
| 2024-03-15 | 16,720.00 | 17,050.00 | 16,540.00 | 16,750.00 | 14,761.17 | 60,045 |
| 2024-03-14 | 17,000.00 | 17,240.00 | 16,650.00 | 16,680.00 | 14,699.48 | 129,980 |
| 2024-03-13 | 17,260.00 | 17,660.00 | 16,880.00 | 17,120.00 | 15,087.24 | 117,455 |
| 2024-03-12 | 17,720.00 | 17,900.00 | 17,000.00 | 17,470.00 | 15,395.68 | 125,774 |
| 2024-03-11 | 18,000.00 | 18,160.00 | 17,630.00 | 17,900.00 | 15,774.62 | 102,083 |
| 2024-03-08 | 18,550.00 | 18,860.00 | 18,120.00 | 18,170.00 | 16,012.56 | 76,531 |
| 2024-03-07 | 18,690.00 | 19,050.00 | 18,150.00 | 18,550.00 | 16,347.44 | 121,374 |
| 2024-03-06 | 17,450.00 | 18,600.00 | 17,370.00 | 18,390.00 | 16,206.44 | 122,355 |
| 2024-03-05 | 17,610.00 | 17,770.00 | 16,850.00 | 17,730.00 | 15,624.81 | 94,629 |
| 2024-03-04 | 18,680.00 | 19,170.00 | 17,640.00 | 17,700.00 | 15,598.37 | 152,159 |
| 2024-02-29 | 18,350.00 | 19,240.00 | 18,320.00 | 18,670.00 | 16,453.20 | 163,052 |
| 2024-02-28 | 17,500.00 | 18,650.00 | 17,500.00 | 18,340.00 | 16,162.38 | 118,643 |
| 2024-02-27 | 17,210.00 | 17,980.00 | 17,110.00 | 17,480.00 | 15,404.49 | 108,365 |
| 2024-02-26 | 16,980.00 | 17,490.00 | 16,980.00 | 17,360.00 | 15,298.74 | 65,827 |
| 2024-02-23 | 17,490.00 | 17,490.00 | 16,620.00 | 17,300.00 | 15,245.86 | 117,150 |
| 2024-02-22 | 17,000.00 | 17,740.00 | 16,850.00 | 17,370.00 | 15,307.55 | 220,156 |
| 2024-02-21 | 16,800.00 | 16,920.00 | 16,560.00 | 16,860.00 | 14,858.11 | 57,744 |
| 2024-02-20 | 17,070.00 | 17,120.00 | 16,420.00 | 16,800.00 | 14,805.23 | 104,373 |
| 2024-02-19 | 16,150.00 | 17,350.00 | 16,140.00 | 17,100.00 | 15,069.61 | 194,281 |
| 2024-02-16 | 16,130.00 | 16,400.00 | 15,920.00 | 16,120.00 | 14,205.97 | 91,096 |
| 2024-02-15 | 16,900.00 | 16,910.00 | 16,120.00 | 16,120.00 | 14,205.97 | 177,942 |
| 2024-02-14 | 15,770.00 | 16,990.00 | 15,660.00 | 16,960.00 | 14,946.23 | 309,644 |
| 2024-02-13 | 15,580.00 | 15,920.00 | 15,310.00 | 15,800.00 | 13,923.97 | 134,099 |
| 2024-02-08 | 15,560.00 | 15,560.00 | 15,170.00 | 15,420.00 | 13,589.09 | 76,141 |
| 2024-02-07 | 15,290.00 | 15,560.00 | 15,240.00 | 15,310.00 | 13,492.15 | 40,888 |
| 2024-02-06 | 15,400.00 | 15,620.00 | 15,100.00 | 15,260.00 | 13,448.09 | 107,763 |
| 2024-02-05 | 15,580.00 | 15,640.00 | 15,210.00 | 15,490.00 | 13,650.78 | 101,880 |
| 2024-02-02 | 15,950.00 | 17,000.00 | 15,270.00 | 15,580.00 | 13,730.09 | 454,584 |
| 2024-02-01 | 14,610.00 | 15,640.00 | 14,520.00 | 15,540.00 | 13,694.84 | 457,334 |
| 2024-01-31 | 14,570.00 | 14,900.00 | 14,350.00 | 14,630.00 | 12,892.89 | 126,814 |
| 2024-01-30 | 15,400.00 | 15,500.00 | 14,600.00 | 14,600.00 | 12,866.45 | 146,303 |
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.