SNT Dynamics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 14,260.00 | 15,320.00 | 14,150.00 | 15,150.00 | 13,351.15 | 283,504 |
| 2024-01-26 | 14,350.00 | 14,390.00 | 14,130.00 | 14,150.00 | 12,469.88 | 41,370 |
| 2024-01-25 | 13,910.00 | 14,270.00 | 13,890.00 | 14,220.00 | 12,531.57 | 70,303 |
| 2024-01-24 | 14,080.00 | 14,140.00 | 13,700.00 | 13,920.00 | 12,267.19 | 72,208 |
| 2024-01-23 | 14,290.00 | 14,290.00 | 13,720.00 | 14,020.00 | 12,355.32 | 80,784 |
| 2024-01-22 | 14,570.00 | 14,570.00 | 14,170.00 | 14,200.00 | 12,513.95 | 51,110 |
| 2024-01-19 | 14,610.00 | 14,760.00 | 14,430.00 | 14,440.00 | 12,725.45 | 47,146 |
| 2024-01-18 | 13,970.00 | 14,700.00 | 13,970.00 | 14,600.00 | 12,866.45 | 103,645 |
| 2024-01-17 | 14,210.00 | 14,300.00 | 14,000.00 | 14,120.00 | 12,443.45 | 90,094 |
| 2024-01-16 | 14,630.00 | 14,700.00 | 14,350.00 | 14,380.00 | 12,672.57 | 65,300 |
| 2024-01-15 | 14,760.00 | 14,980.00 | 14,470.00 | 14,630.00 | 12,892.89 | 63,937 |
| 2024-01-12 | 14,750.00 | 15,140.00 | 14,580.00 | 14,740.00 | 12,989.83 | 159,312 |
| 2024-01-11 | 14,970.00 | 15,080.00 | 14,540.00 | 14,730.00 | 12,981.02 | 93,046 |
| 2024-01-10 | 14,660.00 | 15,070.00 | 14,610.00 | 14,990.00 | 13,210.15 | 116,375 |
| 2024-01-09 | 14,760.00 | 14,910.00 | 14,470.00 | 14,660.00 | 12,919.33 | 60,074 |
| 2024-01-08 | 14,490.00 | 14,940.00 | 14,160.00 | 14,620.00 | 12,884.08 | 116,641 |
| 2024-01-05 | 14,590.00 | 15,130.00 | 14,290.00 | 14,480.00 | 12,760.70 | 112,845 |
| 2024-01-04 | 14,750.00 | 15,190.00 | 14,500.00 | 14,590.00 | 12,857.64 | 74,052 |
| 2024-01-03 | 14,730.00 | 15,120.00 | 14,610.00 | 14,750.00 | 12,998.64 | 72,934 |
| 2024-01-02 | 14,350.00 | 14,870.00 | 14,250.00 | 14,870.00 | 13,104.39 | 117,102 |
| 2023-12-28 | 14,300.00 | 14,480.00 | 14,210.00 | 14,400.00 | 12,690.20 | 59,068 |
| 2023-12-27 | 14,300.00 | 14,490.00 | 14,150.00 | 14,350.00 | 12,646.14 | 111,722 |
| 2023-12-26 | 14,750.00 | 14,750.00 | 14,310.00 | 14,450.00 | 12,249.57 | 125,320 |
| 2023-12-22 | 14,910.00 | 14,910.00 | 14,210.00 | 14,670.00 | 12,436.07 | 283,842 |
| 2023-12-21 | 15,340.00 | 15,490.00 | 14,910.00 | 14,910.00 | 12,639.52 | 133,086 |
| 2023-12-20 | 15,390.00 | 15,530.00 | 15,150.00 | 15,330.00 | 12,995.56 | 146,025 |
| 2023-12-19 | 15,260.00 | 15,440.00 | 14,940.00 | 15,390.00 | 13,046.43 | 129,658 |
| 2023-12-18 | 15,210.00 | 15,680.00 | 15,080.00 | 15,250.00 | 12,927.74 | 131,911 |
| 2023-12-15 | 15,680.00 | 15,710.00 | 15,150.00 | 15,230.00 | 12,910.79 | 204,366 |
| 2023-12-14 | 15,430.00 | 15,820.00 | 15,060.00 | 15,490.00 | 13,131.20 | 247,960 |
| 2023-12-13 | 15,580.00 | 15,950.00 | 15,100.00 | 15,170.00 | 12,859.93 | 195,650 |
| 2023-12-12 | 15,780.00 | 16,080.00 | 15,240.00 | 15,900.00 | 13,478.76 | 228,352 |
| 2023-12-11 | 15,700.00 | 16,810.00 | 15,700.00 | 15,980.00 | 13,546.58 | 278,744 |
| 2023-12-08 | 16,310.00 | 16,310.00 | 15,700.00 | 16,100.00 | 13,648.31 | 267,131 |
| 2023-12-07 | 16,070.00 | 17,290.00 | 16,070.00 | 16,310.00 | 13,826.33 | 591,405 |
| 2023-12-06 | 14,970.00 | 16,270.00 | 14,670.00 | 16,070.00 | 13,622.88 | 358,832 |
| 2023-12-05 | 16,100.00 | 16,160.00 | 15,110.00 | 15,210.00 | 12,893.84 | 437,499 |
| 2023-12-04 | 15,800.00 | 16,530.00 | 15,590.00 | 16,170.00 | 13,707.65 | 693,989 |
| 2023-12-01 | 14,650.00 | 16,730.00 | 14,650.00 | 15,860.00 | 13,444.85 | 2,509,053 |
| 2023-11-30 | 14,700.00 | 14,890.00 | 14,360.00 | 14,720.00 | 12,478.45 | 180,102 |
| 2023-11-29 | 14,310.00 | 14,980.00 | 14,090.00 | 14,630.00 | 12,402.16 | 451,653 |
| 2023-11-28 | 14,120.00 | 14,370.00 | 13,580.00 | 14,230.00 | 12,063.07 | 272,070 |
| 2023-11-27 | 13,800.00 | 14,360.00 | 13,800.00 | 13,990.00 | 11,859.62 | 250,896 |
| 2023-11-24 | 14,200.00 | 14,430.00 | 13,740.00 | 13,800.00 | 11,698.55 | 210,471 |
| 2023-11-23 | 14,170.00 | 14,560.00 | 14,120.00 | 14,190.00 | 12,029.16 | 267,431 |
| 2023-11-22 | 14,300.00 | 15,240.00 | 14,100.00 | 14,160.00 | 12,003.73 | 1,011,599 |
| 2023-11-21 | 14,600.00 | 14,960.00 | 14,270.00 | 14,300.00 | 12,122.41 | 490,244 |
| 2023-11-20 | 15,340.00 | 15,430.00 | 14,540.00 | 14,600.00 | 12,376.73 | 615,761 |
| 2023-11-17 | 13,880.00 | 16,220.00 | 13,490.00 | 15,550.00 | 13,182.06 | 4,011,475 |
| 2023-11-16 | 13,670.00 | 14,000.00 | 13,220.00 | 13,980.00 | 11,851.14 | 260,410 |
| 2023-11-15 | 13,810.00 | 14,230.00 | 13,610.00 | 13,690.00 | 11,605.30 | 299,991 |
| 2023-11-14 | 13,400.00 | 13,930.00 | 13,350.00 | 13,750.00 | 11,656.16 | 357,198 |
| 2023-11-13 | 13,170.00 | 13,690.00 | 13,080.00 | 13,290.00 | 11,266.21 | 220,713 |
| 2023-11-10 | 13,500.00 | 13,550.00 | 12,510.00 | 13,300.00 | 11,274.69 | 301,887 |
| 2023-11-09 | 13,160.00 | 14,050.00 | 13,100.00 | 13,560.00 | 11,495.10 | 587,615 |
| 2023-11-08 | 13,500.00 | 13,790.00 | 13,010.00 | 13,180.00 | 11,172.96 | 523,788 |
| 2023-11-07 | 13,920.00 | 14,100.00 | 13,590.00 | 13,640.00 | 11,562.91 | 504,256 |
| 2023-11-06 | 14,000.00 | 14,170.00 | 13,520.00 | 13,760.00 | 11,664.64 | 755,064 |
| 2023-11-03 | 13,060.00 | 14,790.00 | 13,010.00 | 14,300.00 | 12,122.41 | 4,117,817 |
| 2023-11-02 | 13,390.00 | 13,630.00 | 12,940.00 | 13,060.00 | 11,071.24 | 733,905 |
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.