SNT Dynamics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 9,230.00 | 9,640.00 | 9,180.00 | 9,420.00 | 7,581.96 | 173,027 |
| 2022-08-11 | 9,170.00 | 9,390.00 | 9,080.00 | 9,230.00 | 7,429.03 | 196,031 |
| 2022-08-10 | 8,840.00 | 9,500.00 | 8,750.00 | 9,120.00 | 7,340.49 | 483,411 |
| 2022-08-09 | 9,020.00 | 9,120.00 | 8,810.00 | 8,860.00 | 7,131.22 | 236,954 |
| 2022-08-08 | 8,290.00 | 9,430.00 | 8,270.00 | 9,120.00 | 7,340.49 | 2,168,181 |
| 2022-08-05 | 8,180.00 | 8,450.00 | 8,030.00 | 8,290.00 | 6,672.44 | 303,982 |
| 2022-08-04 | 8,500.00 | 8,510.00 | 8,160.00 | 8,180.00 | 6,583.91 | 145,542 |
| 2022-08-03 | 8,450.00 | 8,480.00 | 8,250.00 | 8,450.00 | 6,801.22 | 127,759 |
| 2022-08-02 | 8,320.00 | 8,460.00 | 8,210.00 | 8,350.00 | 6,720.74 | 137,964 |
| 2022-08-01 | 8,450.00 | 8,550.00 | 8,220.00 | 8,310.00 | 6,688.54 | 172,454 |
| 2022-07-29 | 8,170.00 | 8,440.00 | 8,060.00 | 8,380.00 | 6,744.88 | 264,099 |
| 2022-07-28 | 8,300.00 | 8,480.00 | 8,070.00 | 8,100.00 | 6,519.52 | 390,024 |
| 2022-07-27 | 8,010.00 | 8,400.00 | 7,970.00 | 8,080.00 | 6,503.42 | 513,822 |
| 2022-07-26 | 7,990.00 | 8,260.00 | 7,850.00 | 7,970.00 | 6,414.88 | 405,093 |
| 2022-07-25 | 7,790.00 | 8,190.00 | 7,640.00 | 7,970.00 | 6,414.88 | 768,074 |
| 2022-07-22 | 7,130.00 | 8,670.00 | 6,980.00 | 7,820.00 | 6,294.15 | 4,592,536 |
| 2022-07-21 | 7,080.00 | 7,090.00 | 6,900.00 | 7,030.00 | 5,658.30 | 18,369 |
| 2022-07-20 | 6,880.00 | 7,050.00 | 6,800.00 | 7,010.00 | 5,642.20 | 33,727 |
| 2022-07-19 | 6,800.00 | 6,950.00 | 6,730.00 | 6,860.00 | 5,521.47 | 50,063 |
| 2022-07-18 | 6,580.00 | 6,710.00 | 6,540.00 | 6,660.00 | 5,360.49 | 20,304 |
| 2022-07-15 | 6,680.00 | 6,720.00 | 6,450.00 | 6,580.00 | 5,296.10 | 43,984 |
| 2022-07-14 | 6,700.00 | 6,740.00 | 6,670.00 | 6,680.00 | 5,376.59 | 11,327 |
| 2022-07-13 | 6,620.00 | 6,780.00 | 6,550.00 | 6,760.00 | 5,440.98 | 16,261 |
| 2022-07-12 | 6,840.00 | 6,840.00 | 6,620.00 | 6,670.00 | 5,368.54 | 41,795 |
| 2022-07-11 | 6,860.00 | 6,920.00 | 6,760.00 | 6,840.00 | 5,505.37 | 11,738 |
| 2022-07-08 | 6,820.00 | 6,930.00 | 6,750.00 | 6,800.00 | 5,473.17 | 23,866 |
| 2022-07-07 | 6,700.00 | 6,840.00 | 6,670.00 | 6,770.00 | 5,449.03 | 26,374 |
| 2022-07-06 | 6,800.00 | 6,840.00 | 6,660.00 | 6,700.00 | 5,392.69 | 40,139 |
| 2022-07-05 | 6,710.00 | 6,860.00 | 6,710.00 | 6,800.00 | 5,473.17 | 19,662 |
| 2022-07-04 | 7,030.00 | 7,040.00 | 6,670.00 | 6,700.00 | 5,392.69 | 63,213 |
| 2022-07-01 | 7,100.00 | 7,140.00 | 6,950.00 | 7,010.00 | 5,642.20 | 27,476 |
| 2022-06-30 | 7,330.00 | 7,330.00 | 7,070.00 | 7,130.00 | 5,738.78 | 48,874 |
| 2022-06-29 | 7,460.00 | 7,480.00 | 7,260.00 | 7,270.00 | 5,851.47 | 61,486 |
| 2022-06-28 | 7,380.00 | 7,540.00 | 7,350.00 | 7,540.00 | 5,948.05 | 30,101 |
| 2022-06-27 | 7,130.00 | 7,390.00 | 7,100.00 | 7,380.00 | 5,821.83 | 81,092 |
| 2022-06-24 | 6,880.00 | 7,150.00 | 6,860.00 | 7,120.00 | 5,616.73 | 57,719 |
| 2022-06-23 | 7,180.00 | 7,270.00 | 6,900.00 | 6,920.00 | 5,458.96 | 108,315 |
| 2022-06-22 | 7,630.00 | 7,640.00 | 7,190.00 | 7,300.00 | 5,758.72 | 98,368 |
| 2022-06-21 | 7,550.00 | 7,710.00 | 7,500.00 | 7,570.00 | 5,971.72 | 64,184 |
| 2022-06-20 | 8,250.00 | 8,290.00 | 7,550.00 | 7,550.00 | 5,955.94 | 175,094 |
| 2022-06-17 | 8,130.00 | 8,370.00 | 8,070.00 | 8,250.00 | 6,508.15 | 77,387 |
| 2022-06-16 | 8,600.00 | 8,740.00 | 8,370.00 | 8,380.00 | 6,610.70 | 102,555 |
| 2022-06-15 | 8,800.00 | 8,830.00 | 8,380.00 | 8,460.00 | 6,673.81 | 171,920 |
| 2022-06-14 | 8,530.00 | 8,950.00 | 8,490.00 | 8,940.00 | 7,052.47 | 201,846 |
| 2022-06-13 | 9,530.00 | 9,530.00 | 8,700.00 | 8,900.00 | 7,020.91 | 277,476 |
| 2022-06-10 | 9,350.00 | 9,700.00 | 9,260.00 | 9,530.00 | 7,517.90 | 312,547 |
| 2022-06-09 | 8,880.00 | 9,430.00 | 8,760.00 | 9,350.00 | 7,375.90 | 924,002 |
| 2022-06-08 | 8,700.00 | 9,360.00 | 8,630.00 | 8,760.00 | 6,910.47 | 638,970 |
| 2022-06-07 | 8,510.00 | 8,510.00 | 8,300.00 | 8,400.00 | 6,626.48 | 66,665 |
| 2022-06-03 | 8,450.00 | 8,620.00 | 8,430.00 | 8,500.00 | 6,705.36 | 39,873 |
| 2022-06-02 | 8,500.00 | 8,560.00 | 8,380.00 | 8,440.00 | 6,658.03 | 52,439 |
| 2022-05-31 | 8,380.00 | 8,580.00 | 8,380.00 | 8,500.00 | 6,705.36 | 27,234 |
| 2022-05-30 | 8,380.00 | 8,410.00 | 8,330.00 | 8,410.00 | 6,634.37 | 17,834 |
| 2022-05-27 | 8,300.00 | 8,390.00 | 8,240.00 | 8,300.00 | 6,547.59 | 19,082 |
| 2022-05-26 | 8,360.00 | 8,450.00 | 8,280.00 | 8,290.00 | 6,539.70 | 25,544 |
| 2022-05-25 | 8,450.00 | 8,490.00 | 8,290.00 | 8,350.00 | 6,587.03 | 28,427 |
| 2022-05-24 | 8,680.00 | 8,680.00 | 8,370.00 | 8,400.00 | 6,626.48 | 85,541 |
| 2022-05-23 | 8,830.00 | 8,830.00 | 8,670.00 | 8,690.00 | 6,855.25 | 36,661 |
| 2022-05-20 | 8,820.00 | 8,950.00 | 8,730.00 | 8,840.00 | 6,973.58 | 43,897 |
| 2022-05-19 | 8,950.00 | 8,950.00 | 8,640.00 | 8,830.00 | 6,965.69 | 66,221 |
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.