SNT Dynamics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 8,910.00 | 8,910.00 | 8,720.00 | 8,770.00 | 7,058.78 | 69,776 |
| 2022-11-10 | 8,580.00 | 8,880.00 | 8,560.00 | 8,740.00 | 7,034.64 | 61,380 |
| 2022-11-09 | 8,770.00 | 8,850.00 | 8,700.00 | 8,700.00 | 7,002.44 | 56,525 |
| 2022-11-08 | 8,820.00 | 8,820.00 | 8,600.00 | 8,770.00 | 7,058.78 | 81,302 |
| 2022-11-07 | 8,990.00 | 8,990.00 | 8,710.00 | 8,740.00 | 7,034.64 | 68,692 |
| 2022-11-04 | 8,870.00 | 8,950.00 | 8,630.00 | 8,940.00 | 7,195.61 | 81,408 |
| 2022-11-03 | 8,750.00 | 8,880.00 | 8,650.00 | 8,870.00 | 7,139.27 | 60,623 |
| 2022-11-02 | 8,870.00 | 9,130.00 | 8,750.00 | 8,800.00 | 7,082.93 | 120,070 |
| 2022-11-01 | 8,740.00 | 8,850.00 | 8,540.00 | 8,810.00 | 7,090.98 | 66,444 |
| 2022-10-31 | 8,430.00 | 8,650.00 | 8,350.00 | 8,650.00 | 6,962.20 | 77,604 |
| 2022-10-28 | 8,420.00 | 8,560.00 | 8,330.00 | 8,410.00 | 6,769.03 | 134,909 |
| 2022-10-27 | 8,230.00 | 8,460.00 | 8,230.00 | 8,400.00 | 6,760.98 | 76,649 |
| 2022-10-26 | 8,440.00 | 8,480.00 | 8,200.00 | 8,230.00 | 6,624.15 | 49,877 |
| 2022-10-25 | 8,510.00 | 8,580.00 | 8,350.00 | 8,430.00 | 6,785.13 | 60,183 |
| 2022-10-24 | 8,200.00 | 8,530.00 | 8,170.00 | 8,530.00 | 6,865.61 | 110,952 |
| 2022-10-21 | 8,650.00 | 8,670.00 | 8,100.00 | 8,110.00 | 6,527.57 | 283,649 |
| 2022-10-20 | 8,960.00 | 9,060.00 | 8,630.00 | 8,690.00 | 6,994.39 | 130,048 |
| 2022-10-19 | 8,920.00 | 9,180.00 | 8,920.00 | 8,960.00 | 7,211.71 | 57,124 |
| 2022-10-18 | 8,800.00 | 8,980.00 | 8,760.00 | 8,910.00 | 7,171.47 | 77,434 |
| 2022-10-17 | 8,900.00 | 8,900.00 | 8,570.00 | 8,730.00 | 7,026.59 | 112,677 |
| 2022-10-14 | 8,730.00 | 9,090.00 | 8,700.00 | 9,010.00 | 7,251.96 | 100,295 |
| 2022-10-13 | 9,110.00 | 9,220.00 | 8,620.00 | 8,650.00 | 6,962.20 | 136,427 |
| 2022-10-12 | 9,280.00 | 9,410.00 | 9,100.00 | 9,270.00 | 7,461.22 | 103,017 |
| 2022-10-11 | 9,580.00 | 9,740.00 | 9,320.00 | 9,430.00 | 7,590.00 | 99,560 |
| 2022-10-07 | 10,050.00 | 10,150.00 | 9,610.00 | 9,650.00 | 7,767.08 | 164,278 |
| 2022-10-06 | 10,300.00 | 10,500.00 | 9,980.00 | 10,050.00 | 8,089.03 | 151,789 |
| 2022-10-05 | 10,550.00 | 10,550.00 | 10,100.00 | 10,350.00 | 8,330.49 | 210,284 |
| 2022-10-04 | 9,500.00 | 10,200.00 | 9,500.00 | 10,100.00 | 8,129.27 | 232,680 |
| 2022-09-30 | 9,570.00 | 9,630.00 | 9,080.00 | 9,260.00 | 7,453.18 | 149,472 |
| 2022-09-29 | 9,010.00 | 9,900.00 | 9,010.00 | 9,560.00 | 7,694.64 | 379,601 |
| 2022-09-28 | 8,890.00 | 9,000.00 | 8,650.00 | 8,790.00 | 7,074.88 | 209,992 |
| 2022-09-27 | 9,550.00 | 9,580.00 | 8,640.00 | 8,890.00 | 7,155.37 | 443,869 |
| 2022-09-26 | 9,190.00 | 10,300.00 | 9,090.00 | 9,540.00 | 7,678.54 | 784,684 |
| 2022-09-23 | 9,810.00 | 9,900.00 | 9,430.00 | 9,430.00 | 7,590.00 | 80,905 |
| 2022-09-22 | 9,850.00 | 10,050.00 | 9,660.00 | 9,810.00 | 7,895.86 | 148,723 |
| 2022-09-21 | 9,780.00 | 9,960.00 | 9,560.00 | 9,850.00 | 7,928.05 | 112,108 |
| 2022-09-20 | 9,670.00 | 9,880.00 | 9,550.00 | 9,790.00 | 7,879.76 | 131,176 |
| 2022-09-19 | 9,640.00 | 9,820.00 | 9,430.00 | 9,630.00 | 7,750.98 | 177,761 |
| 2022-09-16 | 9,990.00 | 10,250.00 | 9,550.00 | 9,590.00 | 7,718.79 | 260,945 |
| 2022-09-15 | 10,000.00 | 10,250.00 | 10,000.00 | 10,100.00 | 8,129.27 | 97,020 |
| 2022-09-14 | 9,950.00 | 10,150.00 | 9,850.00 | 10,000.00 | 8,048.79 | 195,668 |
| 2022-09-13 | 11,000.00 | 11,000.00 | 10,000.00 | 10,200.00 | 8,209.76 | 406,032 |
| 2022-09-08 | 11,000.00 | 11,050.00 | 10,600.00 | 10,800.00 | 8,692.69 | 128,878 |
| 2022-09-07 | 11,550.00 | 11,650.00 | 10,650.00 | 10,950.00 | 8,813.42 | 227,046 |
| 2022-09-06 | 11,750.00 | 11,750.00 | 11,300.00 | 11,450.00 | 9,215.86 | 208,172 |
| 2022-09-05 | 11,000.00 | 11,650.00 | 10,900.00 | 11,500.00 | 9,256.10 | 307,512 |
| 2022-09-02 | 11,150.00 | 11,300.00 | 10,700.00 | 11,050.00 | 8,893.91 | 195,087 |
| 2022-09-01 | 11,250.00 | 11,600.00 | 11,050.00 | 11,150.00 | 8,974.40 | 343,942 |
| 2022-08-31 | 11,100.00 | 11,800.00 | 10,700.00 | 11,350.00 | 9,135.37 | 794,011 |
| 2022-08-30 | 11,850.00 | 12,250.00 | 10,850.00 | 11,300.00 | 9,095.13 | 928,286 |
| 2022-08-29 | 11,950.00 | 12,400.00 | 11,650.00 | 11,900.00 | 9,578.05 | 506,662 |
| 2022-08-26 | 10,900.00 | 12,800.00 | 10,650.00 | 12,150.00 | 9,779.27 | 2,445,080 |
| 2022-08-25 | 10,900.00 | 11,400.00 | 10,600.00 | 10,650.00 | 8,571.96 | 524,201 |
| 2022-08-24 | 10,200.00 | 11,100.00 | 10,150.00 | 10,800.00 | 8,692.69 | 1,694,254 |
| 2022-08-23 | 9,500.00 | 11,100.00 | 9,340.00 | 9,880.00 | 7,952.20 | 754,928 |
| 2022-08-22 | 9,790.00 | 9,790.00 | 9,450.00 | 9,510.00 | 7,654.40 | 102,568 |
| 2022-08-19 | 9,500.00 | 10,100.00 | 9,400.00 | 9,720.00 | 7,823.42 | 285,554 |
| 2022-08-18 | 9,240.00 | 9,590.00 | 9,150.00 | 9,490.00 | 7,638.30 | 137,008 |
| 2022-08-17 | 9,810.00 | 9,820.00 | 9,430.00 | 9,480.00 | 7,630.25 | 137,494 |
| 2022-08-16 | 9,550.00 | 9,910.00 | 9,480.00 | 9,800.00 | 7,887.81 | 192,263 |
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.