SNT Dynamics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13,130.00	13,980.00	13,080.00	13,400.00	11,359.46	1,194,030
2023-10-31	13,600.00	15,160.00	13,030.00	13,120.00	11,122.10	4,251,048
2023-10-30	12,970.00	14,430.00	12,380.00	14,000.00	11,868.09	5,230,474
2023-10-27	12,610.00	13,820.00	12,210.00	12,700.00	10,766.06	3,886,837
2023-10-26	11,660.00	14,110.00	11,590.00	12,200.00	10,342.20	6,691,279
2023-10-25	11,730.00	12,700.00	11,610.00	11,830.00	10,028.54	802,010
2023-10-24	11,990.00	14,740.00	11,460.00	11,800.00	10,003.11	2,269,063
2023-10-23	11,630.00	12,070.00	11,150.00	12,000.00	10,172.65	226,656
2023-10-20	11,340.00	11,950.00	10,980.00	11,680.00	9,901.38	260,568
2023-10-19	11,330.00	11,330.00	10,860.00	11,090.00	9,401.23	73,652
2023-10-18	11,710.00	11,950.00	11,300.00	11,370.00	9,638.59	75,523
2023-10-17	11,430.00	11,810.00	11,370.00	11,710.00	9,926.81	71,798
2023-10-16	11,560.00	11,900.00	11,180.00	11,420.00	9,680.97	152,367
2023-10-13	11,600.00	11,700.00	11,260.00	11,560.00	9,799.65	57,830
2023-10-12	11,570.00	11,740.00	11,300.00	11,460.00	9,714.88	44,594
2023-10-11	11,450.00	11,680.00	11,250.00	11,590.00	9,825.09	66,055
2023-10-10	11,760.00	11,880.00	11,300.00	11,450.00	9,706.40	157,199
2023-10-06	10,900.00	11,400.00	10,900.00	11,260.00	9,545.34	33,458
2023-10-05	11,190.00	11,350.00	10,960.00	11,050.00	9,367.32	69,082
2023-10-04	11,300.00	11,320.00	11,010.00	11,220.00	9,511.43	66,552
2023-09-27	11,100.00	11,560.00	10,800.00	11,300.00	9,579.25	87,094
2023-09-26	11,300.00	12,370.00	11,000.00	11,050.00	9,367.32	275,923
2023-09-25	11,100.00	11,340.00	10,870.00	11,260.00	9,545.34	57,219
2023-09-22	11,220.00	11,300.00	10,980.00	11,030.00	9,350.36	52,715
2023-09-21	11,450.00	11,550.00	11,280.00	11,350.00	9,621.63	51,068
2023-09-20	11,410.00	11,560.00	11,250.00	11,550.00	9,791.18	92,486
2023-09-19	11,750.00	11,790.00	11,510.00	11,570.00	9,808.13	42,336
2023-09-18	11,960.00	12,110.00	11,510.00	11,740.00	9,952.24	65,122
2023-09-15	11,950.00	12,160.00	11,710.00	11,720.00	9,935.29	79,499
2023-09-14	11,920.00	12,240.00	11,780.00	11,840.00	10,037.02	98,126
2023-09-13	12,050.00	12,130.00	11,760.00	11,890.00	10,079.40	120,792
2023-09-12	12,660.00	12,920.00	12,000.00	12,060.00	10,223.51	308,634
2023-09-11	10,970.00	12,500.00	10,970.00	12,310.00	10,435.44	645,425
2023-09-08	11,110.00	11,210.00	10,910.00	10,920.00	9,257.11	56,093
2023-09-07	11,400.00	11,400.00	10,930.00	11,060.00	9,375.79	79,460
2023-09-06	10,910.00	11,330.00	10,850.00	11,310.00	9,587.72	172,716
2023-09-05	10,670.00	10,920.00	10,600.00	10,880.00	9,223.20	52,611
2023-09-04	10,610.00	10,730.00	10,340.00	10,600.00	8,985.84	64,036
2023-09-01	10,900.00	11,010.00	10,560.00	10,600.00	8,985.84	86,868
2023-08-31	10,800.00	11,040.00	10,700.00	11,000.00	9,324.93	117,239
2023-08-30	10,500.00	10,950.00	10,410.00	10,950.00	9,282.54	362,957
2023-08-29	10,440.00	10,490.00	10,310.00	10,400.00	8,816.30	76,650
2023-08-28	9,960.00	10,470.00	9,960.00	10,390.00	8,807.82	136,490
2023-08-25	9,890.00	10,080.00	9,840.00	9,960.00	8,443.30	65,808
2023-08-24	9,840.00	9,970.00	9,690.00	9,800.00	8,307.67	50,011
2023-08-23	9,810.00	10,010.00	9,780.00	9,920.00	8,409.39	41,738
2023-08-22	9,980.00	10,060.00	9,790.00	9,810.00	8,316.14	58,663
2023-08-21	9,780.00	10,100.00	9,660.00	9,980.00	8,460.25	76,280
2023-08-18	9,480.00	9,830.00	9,390.00	9,780.00	8,290.71	102,477
2023-08-17	9,750.00	9,750.00	9,390.00	9,510.00	8,061.83	53,061
2023-08-16	9,450.00	9,740.00	9,380.00	9,600.00	8,138.12	81,962
2023-08-14	9,640.00	9,640.00	9,440.00	9,570.00	8,112.69	30,110
2023-08-11	9,440.00	9,650.00	9,410.00	9,640.00	8,172.03	45,771
2023-08-10	9,730.00	9,790.00	9,410.00	9,430.00	7,994.01	109,772
2023-08-09	9,910.00	9,910.00	9,720.00	9,750.00	8,265.28	32,597
2023-08-08	10,030.00	10,170.00	9,870.00	9,910.00	8,400.91	26,145
2023-08-07	9,660.00	10,250.00	9,590.00	10,170.00	8,621.32	124,717
2023-08-04	9,790.00	9,790.00	9,650.00	9,660.00	8,188.98	17,021
2023-08-03	9,960.00	9,960.00	9,650.00	9,720.00	8,239.85	50,498
2023-08-02	9,950.00	10,140.00	9,880.00	9,910.00	8,400.91	51,270

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.