SNT Dynamics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 9,380.00 | 9,510.00 | 9,310.00 | 9,450.00 | 7,894.52 | 58,624 |
| 2023-05-04 | 9,610.00 | 9,840.00 | 9,340.00 | 9,350.00 | 7,810.98 | 118,993 |
| 2023-05-03 | 9,450.00 | 9,740.00 | 9,440.00 | 9,580.00 | 8,003.13 | 75,204 |
| 2023-05-02 | 9,190.00 | 9,640.00 | 9,150.00 | 9,620.00 | 8,036.54 | 174,922 |
| 2023-04-28 | 9,710.00 | 9,710.00 | 9,170.00 | 9,190.00 | 7,677.32 | 210,578 |
| 2023-04-27 | 9,480.00 | 9,960.00 | 9,350.00 | 9,780.00 | 8,170.21 | 206,146 |
| 2023-04-26 | 10,150.00 | 10,150.00 | 9,490.00 | 9,490.00 | 7,927.94 | 241,883 |
| 2023-04-25 | 10,490.00 | 10,900.00 | 10,010.00 | 10,090.00 | 8,429.18 | 912,208 |
| 2023-04-24 | 9,500.00 | 10,890.00 | 9,400.00 | 9,950.00 | 8,312.22 | 1,493,960 |
| 2023-04-21 | 9,770.00 | 9,770.00 | 9,120.00 | 9,470.00 | 7,911.23 | 300,643 |
| 2023-04-20 | 9,030.00 | 9,720.00 | 8,980.00 | 9,520.00 | 7,953.00 | 471,718 |
| 2023-04-19 | 8,760.00 | 9,060.00 | 8,690.00 | 9,020.00 | 7,535.30 | 112,577 |
| 2023-04-18 | 8,760.00 | 8,810.00 | 8,630.00 | 8,690.00 | 7,259.62 | 35,817 |
| 2023-04-17 | 8,710.00 | 8,860.00 | 8,650.00 | 8,750.00 | 7,309.74 | 102,923 |
| 2023-04-14 | 8,720.00 | 8,770.00 | 8,600.00 | 8,660.00 | 7,234.56 | 47,246 |
| 2023-04-13 | 8,780.00 | 8,780.00 | 8,600.00 | 8,700.00 | 7,267.97 | 27,905 |
| 2023-04-12 | 8,390.00 | 8,760.00 | 8,390.00 | 8,740.00 | 7,301.39 | 84,429 |
| 2023-04-11 | 8,470.00 | 8,470.00 | 8,310.00 | 8,430.00 | 7,042.42 | 41,180 |
| 2023-04-10 | 8,570.00 | 8,580.00 | 8,360.00 | 8,430.00 | 7,042.42 | 58,186 |
| 2023-04-07 | 8,590.00 | 8,650.00 | 8,520.00 | 8,540.00 | 7,134.31 | 28,534 |
| 2023-04-06 | 8,760.00 | 8,760.00 | 8,550.00 | 8,590.00 | 7,176.08 | 66,845 |
| 2023-04-05 | 8,790.00 | 8,820.00 | 8,720.00 | 8,760.00 | 7,318.10 | 33,634 |
| 2023-04-04 | 8,730.00 | 8,780.00 | 8,680.00 | 8,770.00 | 7,326.45 | 41,386 |
| 2023-04-03 | 8,740.00 | 8,820.00 | 8,640.00 | 8,700.00 | 7,267.97 | 50,970 |
| 2023-03-31 | 8,670.00 | 8,770.00 | 8,620.00 | 8,730.00 | 7,293.04 | 59,979 |
| 2023-03-30 | 8,560.00 | 8,750.00 | 8,450.00 | 8,640.00 | 7,217.85 | 88,028 |
| 2023-03-29 | 8,610.00 | 8,640.00 | 8,500.00 | 8,580.00 | 7,167.73 | 54,352 |
| 2023-03-28 | 8,800.00 | 8,800.00 | 8,560.00 | 8,590.00 | 7,176.08 | 60,758 |
| 2023-03-27 | 8,360.00 | 8,610.00 | 8,360.00 | 8,600.00 | 7,184.43 | 122,337 |
| 2023-03-24 | 8,400.00 | 8,470.00 | 8,210.00 | 8,270.00 | 6,908.75 | 97,498 |
| 2023-03-23 | 8,470.00 | 8,550.00 | 8,360.00 | 8,410.00 | 7,025.71 | 98,351 |
| 2023-03-22 | 8,790.00 | 8,800.00 | 8,360.00 | 8,470.00 | 7,075.83 | 227,023 |
| 2023-03-21 | 8,990.00 | 8,990.00 | 8,690.00 | 8,730.00 | 7,293.04 | 92,698 |
| 2023-03-20 | 8,940.00 | 9,060.00 | 8,870.00 | 8,900.00 | 7,435.05 | 43,883 |
| 2023-03-17 | 8,920.00 | 9,010.00 | 8,780.00 | 8,900.00 | 7,435.05 | 70,418 |
| 2023-03-16 | 9,100.00 | 9,100.00 | 8,790.00 | 8,840.00 | 7,384.93 | 104,675 |
| 2023-03-15 | 9,120.00 | 9,290.00 | 8,970.00 | 9,100.00 | 7,602.13 | 138,314 |
| 2023-03-14 | 9,430.00 | 9,430.00 | 8,960.00 | 9,010.00 | 7,526.95 | 106,949 |
| 2023-03-13 | 9,650.00 | 9,650.00 | 9,190.00 | 9,420.00 | 7,869.46 | 120,212 |
| 2023-03-10 | 9,820.00 | 9,860.00 | 9,630.00 | 9,670.00 | 8,078.31 | 58,547 |
| 2023-03-09 | 9,670.00 | 10,000.00 | 9,670.00 | 9,880.00 | 8,253.75 | 161,069 |
| 2023-03-08 | 9,780.00 | 9,780.00 | 9,630.00 | 9,640.00 | 8,053.25 | 45,107 |
| 2023-03-07 | 9,630.00 | 9,870.00 | 9,630.00 | 9,760.00 | 8,153.50 | 86,733 |
| 2023-03-06 | 9,700.00 | 9,710.00 | 9,520.00 | 9,630.00 | 8,044.90 | 56,761 |
| 2023-03-03 | 9,500.00 | 9,600.00 | 9,440.00 | 9,540.00 | 7,969.71 | 46,016 |
| 2023-03-02 | 9,310.00 | 9,540.00 | 9,310.00 | 9,490.00 | 7,927.94 | 64,012 |
| 2023-02-28 | 9,320.00 | 9,380.00 | 9,260.00 | 9,280.00 | 7,752.51 | 61,138 |
| 2023-02-27 | 9,600.00 | 9,600.00 | 9,280.00 | 9,310.00 | 7,777.57 | 77,373 |
| 2023-02-24 | 9,840.00 | 9,940.00 | 9,540.00 | 9,570.00 | 7,994.77 | 97,479 |
| 2023-02-23 | 9,670.00 | 9,790.00 | 9,570.00 | 9,750.00 | 8,145.14 | 82,369 |
| 2023-02-22 | 9,750.00 | 9,840.00 | 9,570.00 | 9,690.00 | 8,095.02 | 95,266 |
| 2023-02-21 | 9,610.00 | 9,850.00 | 9,610.00 | 9,750.00 | 8,145.14 | 91,718 |
| 2023-02-20 | 9,590.00 | 9,640.00 | 9,430.00 | 9,600.00 | 8,019.83 | 64,782 |
| 2023-02-17 | 9,630.00 | 9,660.00 | 9,550.00 | 9,590.00 | 8,011.48 | 53,047 |
| 2023-02-16 | 9,690.00 | 9,720.00 | 9,630.00 | 9,660.00 | 8,069.96 | 37,315 |
| 2023-02-15 | 9,860.00 | 9,910.00 | 9,570.00 | 9,590.00 | 8,011.48 | 109,368 |
| 2023-02-14 | 9,820.00 | 10,010.00 | 9,760.00 | 9,860.00 | 8,237.04 | 65,013 |
| 2023-02-13 | 10,030.00 | 10,080.00 | 9,810.00 | 9,810.00 | 8,195.27 | 74,766 |
| 2023-02-10 | 9,960.00 | 10,070.00 | 9,650.00 | 10,030.00 | 8,379.06 | 122,012 |
| 2023-02-09 | 10,050.00 | 10,210.00 | 9,950.00 | 9,960.00 | 8,320.58 | 137,887 |
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.