SNT Dynamics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10,020.00	10,060.00	9,850.00	9,950.00	8,434.82	32,855
2023-07-31	9,890.00	10,190.00	9,730.00	10,060.00	8,528.07	75,441
2023-07-28	9,810.00	9,960.00	9,710.00	9,730.00	8,248.32	80,386
2023-07-27	9,780.00	10,270.00	9,760.00	9,840.00	8,341.57	141,853
2023-07-26	9,860.00	9,900.00	9,330.00	9,480.00	8,036.39	106,171
2023-07-25	9,800.00	9,980.00	9,780.00	9,860.00	8,358.53	52,121
2023-07-24	9,900.00	9,920.00	9,740.00	9,800.00	8,307.67	55,467
2023-07-21	9,980.00	10,010.00	9,780.00	9,900.00	8,392.44	70,812
2023-07-20	9,950.00	10,080.00	9,910.00	9,970.00	8,451.78	29,558
2023-07-19	9,940.00	10,070.00	9,890.00	9,950.00	8,434.82	55,353
2023-07-18	10,010.00	10,100.00	9,820.00	9,940.00	8,426.35	104,670
2023-07-17	10,500.00	10,540.00	9,910.00	9,970.00	8,451.78	192,902
2023-07-14	10,580.00	10,590.00	10,290.00	10,500.00	8,901.07	115,360
2023-07-13	10,580.00	10,590.00	10,330.00	10,440.00	8,850.21	66,145
2023-07-12	10,490.00	10,680.00	10,430.00	10,500.00	8,901.07	85,987
2023-07-11	10,230.00	10,440.00	10,220.00	10,440.00	8,850.21	70,369
2023-07-10	10,130.00	10,380.00	10,090.00	10,200.00	8,646.75	48,467
2023-07-07	10,000.00	10,040.00	9,870.00	10,040.00	8,511.12	42,931
2023-07-06	10,150.00	10,150.00	9,900.00	10,000.00	8,477.21	65,200
2023-07-05	10,290.00	10,370.00	10,150.00	10,150.00	8,604.37	55,486
2023-07-04	10,250.00	10,290.00	10,140.00	10,250.00	8,689.14	32,935
2023-07-03	10,470.00	10,520.00	10,140.00	10,200.00	8,646.75	74,071
2023-06-30	10,100.00	10,550.00	10,100.00	10,470.00	8,875.64	93,839
2023-06-29	10,340.00	10,340.00	10,030.00	10,100.00	8,561.98	60,083
2023-06-28	10,260.00	10,530.00	10,260.00	10,320.00	8,621.32	82,772
2023-06-27	10,390.00	10,420.00	10,210.00	10,260.00	8,571.20	36,662
2023-06-26	10,200.00	10,440.00	10,000.00	10,330.00	8,629.68	92,020
2023-06-23	10,480.00	10,490.00	10,070.00	10,150.00	8,479.30	44,684
2023-06-22	10,500.00	10,530.00	10,260.00	10,400.00	8,688.15	88,775
2023-06-21	10,440.00	10,750.00	10,380.00	10,450.00	8,729.92	138,726
2023-06-20	10,370.00	10,550.00	10,260.00	10,440.00	8,721.57	163,006
2023-06-19	10,200.00	10,650.00	10,130.00	10,480.00	8,754.99	158,878
2023-06-16	9,880.00	10,220.00	9,870.00	10,200.00	8,521.07	87,450
2023-06-15	9,810.00	9,880.00	9,660.00	9,870.00	8,245.39	50,364
2023-06-14	10,000.00	10,000.00	9,660.00	9,770.00	8,161.85	119,864
2023-06-13	10,100.00	10,100.00	9,860.00	9,970.00	8,328.93	68,327
2023-06-12	10,210.00	10,210.00	9,920.00	9,990.00	8,345.64	59,281
2023-06-09	10,170.00	10,240.00	10,070.00	10,210.00	8,529.43	74,230
2023-06-08	10,100.00	10,290.00	10,050.00	10,180.00	8,504.37	40,402
2023-06-07	10,360.00	10,430.00	10,250.00	10,270.00	8,579.55	39,863
2023-06-05	10,490.00	10,520.00	10,360.00	10,370.00	8,663.09	57,217
2023-06-02	10,450.00	10,580.00	10,350.00	10,490.00	8,763.34	80,407
2023-06-01	10,240.00	10,440.00	10,120.00	10,400.00	8,688.15	95,495
2023-05-31	10,120.00	10,370.00	10,120.00	10,190.00	8,512.72	63,974
2023-05-30	10,010.00	10,330.00	10,010.00	10,100.00	8,437.53	117,001
2023-05-26	10,190.00	10,310.00	9,980.00	9,990.00	8,345.64	74,929
2023-05-25	10,280.00	10,340.00	10,060.00	10,080.00	8,420.83	57,493
2023-05-24	10,030.00	10,490.00	10,030.00	10,320.00	8,621.32	117,193
2023-05-23	10,230.00	10,230.00	9,980.00	10,130.00	8,462.60	80,663
2023-05-22	10,100.00	10,230.00	10,020.00	10,230.00	8,546.14	93,275
2023-05-19	9,940.00	10,110.00	9,900.00	10,090.00	8,429.18	88,430
2023-05-18	9,810.00	9,950.00	9,700.00	9,940.00	8,303.87	65,918
2023-05-17	10,130.00	10,130.00	9,700.00	9,750.00	8,145.14	196,802
2023-05-16	10,010.00	10,200.00	9,880.00	10,140.00	8,470.95	128,127
2023-05-15	9,780.00	10,200.00	9,750.00	10,010.00	8,362.35	142,846
2023-05-12	10,100.00	10,100.00	9,750.00	9,780.00	8,170.21	120,068
2023-05-11	9,600.00	10,080.00	9,580.00	10,000.00	8,353.99	241,374
2023-05-10	9,430.00	9,610.00	9,350.00	9,590.00	8,011.48	64,837
2023-05-09	9,450.00	9,570.00	9,320.00	9,350.00	7,810.98	77,263
2023-05-08	9,380.00	9,510.00	9,310.00	9,450.00	7,894.52	58,624

← NewerPage 14 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.