SNT Dynamics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 10,080.00 | 10,180.00 | 9,990.00 | 10,080.00 | 8,420.83 | 154,302 |
| 2023-02-07 | 10,400.00 | 10,540.00 | 10,000.00 | 10,080.00 | 8,420.83 | 297,592 |
| 2023-02-06 | 10,960.00 | 10,960.00 | 10,310.00 | 10,370.00 | 8,663.09 | 226,230 |
| 2023-02-03 | 10,710.00 | 11,000.00 | 10,700.00 | 10,960.00 | 9,155.98 | 245,495 |
| 2023-02-02 | 10,910.00 | 10,940.00 | 10,440.00 | 10,620.00 | 8,871.94 | 206,455 |
| 2023-02-01 | 10,690.00 | 10,970.00 | 10,640.00 | 10,820.00 | 9,039.02 | 227,772 |
| 2023-01-31 | 10,710.00 | 10,860.00 | 10,420.00 | 10,710.00 | 8,947.13 | 373,458 |
| 2023-01-30 | 9,850.00 | 11,500.00 | 9,850.00 | 10,710.00 | 8,947.13 | 1,945,289 |
| 2023-01-27 | 9,800.00 | 9,920.00 | 9,670.00 | 9,820.00 | 8,203.62 | 140,862 |
| 2023-01-26 | 9,560.00 | 9,900.00 | 9,500.00 | 9,800.00 | 8,186.91 | 133,833 |
| 2023-01-25 | 9,460.00 | 9,640.00 | 9,380.00 | 9,560.00 | 7,986.42 | 68,871 |
| 2023-01-20 | 9,260.00 | 9,500.00 | 9,220.00 | 9,460.00 | 7,902.88 | 55,545 |
| 2023-01-19 | 9,320.00 | 9,360.00 | 9,240.00 | 9,300.00 | 7,769.21 | 42,987 |
| 2023-01-18 | 9,420.00 | 9,460.00 | 9,290.00 | 9,310.00 | 7,777.57 | 53,154 |
| 2023-01-17 | 9,540.00 | 9,630.00 | 9,430.00 | 9,430.00 | 7,877.82 | 62,648 |
| 2023-01-16 | 9,690.00 | 9,700.00 | 9,510.00 | 9,530.00 | 7,961.36 | 70,004 |
| 2023-01-13 | 9,650.00 | 9,800.00 | 9,480.00 | 9,660.00 | 8,069.96 | 117,059 |
| 2023-01-12 | 9,550.00 | 9,690.00 | 9,500.00 | 9,660.00 | 8,069.96 | 136,976 |
| 2023-01-11 | 9,200.00 | 9,470.00 | 9,200.00 | 9,450.00 | 7,894.52 | 143,995 |
| 2023-01-10 | 8,930.00 | 9,260.00 | 8,910.00 | 9,200.00 | 7,685.67 | 133,165 |
| 2023-01-09 | 8,850.00 | 9,000.00 | 8,770.00 | 8,910.00 | 7,443.41 | 187,007 |
| 2023-01-06 | 8,830.00 | 8,990.00 | 8,770.00 | 8,850.00 | 7,393.28 | 93,062 |
| 2023-01-05 | 8,880.00 | 9,260.00 | 8,800.00 | 8,850.00 | 7,393.28 | 218,736 |
| 2023-01-04 | 8,880.00 | 9,000.00 | 8,690.00 | 8,850.00 | 7,393.28 | 97,033 |
| 2023-01-03 | 9,110.00 | 9,200.00 | 8,900.00 | 8,920.00 | 7,451.76 | 109,859 |
| 2023-01-02 | 9,420.00 | 9,560.00 | 9,140.00 | 9,200.00 | 7,685.67 | 108,039 |
| 2022-12-29 | 9,370.00 | 9,550.00 | 9,210.00 | 9,340.00 | 7,802.63 | 102,158 |
| 2022-12-28 | 9,540.00 | 9,620.00 | 9,360.00 | 9,430.00 | 7,877.82 | 101,330 |
| 2022-12-27 | 9,150.00 | 10,350.00 | 9,150.00 | 9,580.00 | 7,710.74 | 933,578 |
| 2022-12-26 | 9,100.00 | 9,170.00 | 8,980.00 | 9,120.00 | 7,340.49 | 64,682 |
| 2022-12-23 | 9,160.00 | 9,190.00 | 9,000.00 | 9,110.00 | 7,332.44 | 47,373 |
| 2022-12-22 | 9,300.00 | 9,390.00 | 9,210.00 | 9,260.00 | 7,453.18 | 33,818 |
| 2022-12-21 | 9,150.00 | 9,280.00 | 9,150.00 | 9,270.00 | 7,461.22 | 26,025 |
| 2022-12-20 | 9,310.00 | 9,420.00 | 9,130.00 | 9,140.00 | 7,356.59 | 58,841 |
| 2022-12-19 | 9,160.00 | 9,400.00 | 9,030.00 | 9,340.00 | 7,517.57 | 54,206 |
| 2022-12-16 | 9,230.00 | 9,330.00 | 9,110.00 | 9,160.00 | 7,372.69 | 56,060 |
| 2022-12-15 | 9,250.00 | 9,590.00 | 9,230.00 | 9,360.00 | 7,533.66 | 69,121 |
| 2022-12-14 | 9,210.00 | 9,320.00 | 9,180.00 | 9,250.00 | 7,445.13 | 66,827 |
| 2022-12-13 | 9,280.00 | 9,360.00 | 9,070.00 | 9,200.00 | 7,404.88 | 72,545 |
| 2022-12-12 | 8,960.00 | 9,280.00 | 8,890.00 | 9,170.00 | 7,380.74 | 77,646 |
| 2022-12-09 | 9,000.00 | 9,110.00 | 8,860.00 | 8,880.00 | 7,147.32 | 66,183 |
| 2022-12-08 | 9,400.00 | 9,420.00 | 8,900.00 | 9,030.00 | 7,268.05 | 146,823 |
| 2022-12-07 | 9,390.00 | 9,530.00 | 9,200.00 | 9,360.00 | 7,533.66 | 61,796 |
| 2022-12-06 | 9,160.00 | 9,570.00 | 9,150.00 | 9,440.00 | 7,598.05 | 121,073 |
| 2022-12-05 | 9,720.00 | 9,780.00 | 9,170.00 | 9,210.00 | 7,412.93 | 312,772 |
| 2022-12-02 | 10,450.00 | 10,500.00 | 9,710.00 | 9,710.00 | 7,815.37 | 332,420 |
| 2022-12-01 | 10,800.00 | 10,850.00 | 10,300.00 | 10,450.00 | 8,410.98 | 339,809 |
| 2022-11-30 | 9,660.00 | 10,500.00 | 9,630.00 | 10,400.00 | 8,370.74 | 445,404 |
| 2022-11-29 | 9,400.00 | 9,760.00 | 9,360.00 | 9,650.00 | 7,767.08 | 160,049 |
| 2022-11-28 | 9,260.00 | 9,740.00 | 9,240.00 | 9,360.00 | 7,533.66 | 255,692 |
| 2022-11-25 | 9,130.00 | 9,240.00 | 9,000.00 | 9,230.00 | 7,429.03 | 61,692 |
| 2022-11-24 | 9,100.00 | 9,140.00 | 9,030.00 | 9,050.00 | 7,284.15 | 58,625 |
| 2022-11-23 | 9,130.00 | 9,490.00 | 9,050.00 | 9,050.00 | 7,284.15 | 251,735 |
| 2022-11-22 | 9,040.00 | 9,080.00 | 8,910.00 | 9,050.00 | 7,284.15 | 92,279 |
| 2022-11-21 | 8,790.00 | 9,250.00 | 8,730.00 | 9,010.00 | 7,251.96 | 303,016 |
| 2022-11-18 | 8,680.00 | 8,860.00 | 8,680.00 | 8,690.00 | 6,994.39 | 87,678 |
| 2022-11-17 | 8,890.00 | 8,960.00 | 8,660.00 | 8,710.00 | 7,010.49 | 155,228 |
| 2022-11-16 | 8,850.00 | 9,070.00 | 8,750.00 | 8,870.00 | 7,139.27 | 148,812 |
| 2022-11-15 | 8,670.00 | 8,830.00 | 8,660.00 | 8,760.00 | 7,050.74 | 60,169 |
| 2022-11-14 | 8,770.00 | 8,770.00 | 8,610.00 | 8,660.00 | 6,970.25 | 88,540 |
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.