SNT Dynamics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 9,030.00 | 9,080.00 | 8,820.00 | 9,050.00 | 7,139.24 | 66,834 |
| 2022-05-17 | 8,970.00 | 9,010.00 | 8,840.00 | 8,890.00 | 7,013.02 | 45,150 |
| 2022-05-16 | 8,770.00 | 9,060.00 | 8,680.00 | 8,980.00 | 7,084.02 | 78,111 |
| 2022-05-13 | 8,680.00 | 8,820.00 | 8,520.00 | 8,720.00 | 6,878.91 | 54,931 |
| 2022-05-12 | 8,970.00 | 8,970.00 | 8,570.00 | 8,570.00 | 6,760.58 | 72,141 |
| 2022-05-11 | 8,920.00 | 9,090.00 | 8,860.00 | 8,860.00 | 6,989.36 | 40,293 |
| 2022-05-10 | 8,670.00 | 9,130.00 | 8,530.00 | 9,090.00 | 7,170.80 | 120,010 |
| 2022-05-09 | 9,180.00 | 9,240.00 | 8,890.00 | 8,890.00 | 7,013.02 | 127,305 |
| 2022-05-06 | 9,400.00 | 9,470.00 | 9,100.00 | 9,170.00 | 7,233.90 | 169,253 |
| 2022-05-04 | 9,160.00 | 10,300.00 | 9,140.00 | 9,590.00 | 7,565.23 | 1,177,868 |
| 2022-05-03 | 9,040.00 | 9,310.00 | 8,950.00 | 9,080.00 | 7,162.91 | 173,437 |
| 2022-05-02 | 8,740.00 | 10,600.00 | 8,710.00 | 9,050.00 | 7,139.24 | 1,141,279 |
| 2022-04-29 | 8,850.00 | 8,850.00 | 8,710.00 | 8,820.00 | 6,957.80 | 47,412 |
| 2022-04-28 | 8,690.00 | 8,970.00 | 8,640.00 | 8,800.00 | 6,942.02 | 130,879 |
| 2022-04-27 | 8,590.00 | 8,700.00 | 8,410.00 | 8,640.00 | 6,815.81 | 55,096 |
| 2022-04-26 | 8,580.00 | 8,690.00 | 8,580.00 | 8,640.00 | 6,815.81 | 54,304 |
| 2022-04-25 | 8,310.00 | 8,660.00 | 8,310.00 | 8,530.00 | 6,729.03 | 73,375 |
| 2022-04-22 | 8,370.00 | 8,410.00 | 8,300.00 | 8,410.00 | 6,634.37 | 49,951 |
| 2022-04-21 | 8,680.00 | 8,680.00 | 8,290.00 | 8,370.00 | 6,602.81 | 80,461 |
| 2022-04-20 | 8,450.00 | 8,540.00 | 8,400.00 | 8,530.00 | 6,729.03 | 21,509 |
| 2022-04-19 | 8,340.00 | 8,430.00 | 8,340.00 | 8,430.00 | 6,650.14 | 17,236 |
| 2022-04-18 | 8,350.00 | 8,420.00 | 8,300.00 | 8,340.00 | 6,579.15 | 15,784 |
| 2022-04-15 | 8,290.00 | 8,370.00 | 8,250.00 | 8,350.00 | 6,587.03 | 22,778 |
| 2022-04-14 | 8,280.00 | 8,330.00 | 8,250.00 | 8,290.00 | 6,539.70 | 18,982 |
| 2022-04-13 | 8,120.00 | 8,280.00 | 8,120.00 | 8,260.00 | 6,516.04 | 12,233 |
| 2022-04-12 | 8,280.00 | 8,300.00 | 8,070.00 | 8,120.00 | 6,405.60 | 31,418 |
| 2022-04-11 | 8,430.00 | 8,430.00 | 8,230.00 | 8,300.00 | 6,547.59 | 37,286 |
| 2022-04-08 | 8,450.00 | 8,450.00 | 8,320.00 | 8,370.00 | 6,602.81 | 18,232 |
| 2022-04-07 | 8,420.00 | 8,450.00 | 8,330.00 | 8,450.00 | 6,665.92 | 23,019 |
| 2022-04-06 | 8,440.00 | 8,440.00 | 8,350.00 | 8,420.00 | 6,642.25 | 80,792 |
| 2022-04-05 | 8,340.00 | 8,450.00 | 8,340.00 | 8,440.00 | 6,658.03 | 33,026 |
| 2022-04-04 | 8,410.00 | 8,410.00 | 8,300.00 | 8,330.00 | 6,571.26 | 27,363 |
| 2022-04-01 | 8,260.00 | 8,360.00 | 8,220.00 | 8,300.00 | 6,547.59 | 21,976 |
| 2022-03-31 | 8,270.00 | 8,320.00 | 8,220.00 | 8,300.00 | 6,547.59 | 30,676 |
| 2022-03-30 | 8,450.00 | 8,450.00 | 8,220.00 | 8,270.00 | 6,523.92 | 56,233 |
| 2022-03-29 | 8,450.00 | 8,450.00 | 8,330.00 | 8,380.00 | 6,610.70 | 24,872 |
| 2022-03-28 | 8,520.00 | 8,550.00 | 8,400.00 | 8,420.00 | 6,642.25 | 14,781 |
| 2022-03-25 | 8,440.00 | 8,640.00 | 8,350.00 | 8,500.00 | 6,705.36 | 55,438 |
| 2022-03-24 | 8,270.00 | 8,390.00 | 8,270.00 | 8,350.00 | 6,587.03 | 16,478 |
| 2022-03-23 | 8,380.00 | 8,430.00 | 8,320.00 | 8,320.00 | 6,563.37 | 22,873 |
| 2022-03-22 | 8,380.00 | 8,420.00 | 8,230.00 | 8,330.00 | 6,571.26 | 31,529 |
| 2022-03-21 | 8,190.00 | 8,380.00 | 8,180.00 | 8,310.00 | 6,555.48 | 17,982 |
| 2022-03-18 | 8,420.00 | 8,460.00 | 8,160.00 | 8,160.00 | 6,437.15 | 150,934 |
| 2022-03-17 | 8,380.00 | 8,440.00 | 8,310.00 | 8,360.00 | 6,594.92 | 20,553 |
| 2022-03-16 | 8,400.00 | 8,440.00 | 8,340.00 | 8,370.00 | 6,602.81 | 10,649 |
| 2022-03-15 | 8,410.00 | 8,430.00 | 8,310.00 | 8,380.00 | 6,610.70 | 19,503 |
| 2022-03-14 | 8,530.00 | 8,540.00 | 8,310.00 | 8,410.00 | 6,634.37 | 13,686 |
| 2022-03-11 | 8,480.00 | 8,540.00 | 8,360.00 | 8,470.00 | 6,681.70 | 8,710 |
| 2022-03-10 | 8,480.00 | 8,480.00 | 8,390.00 | 8,450.00 | 6,665.92 | 12,651 |
| 2022-03-08 | 8,460.00 | 8,540.00 | 8,200.00 | 8,380.00 | 6,610.70 | 32,121 |
| 2022-03-07 | 8,600.00 | 8,660.00 | 8,530.00 | 8,540.00 | 6,736.92 | 21,441 |
| 2022-03-04 | 8,590.00 | 8,630.00 | 8,510.00 | 8,580.00 | 6,768.47 | 15,951 |
| 2022-03-03 | 8,590.00 | 8,720.00 | 8,530.00 | 8,570.00 | 6,760.58 | 29,112 |
| 2022-03-02 | 8,490.00 | 8,720.00 | 8,310.00 | 8,570.00 | 6,760.58 | 39,673 |
| 2022-02-28 | 8,320.00 | 8,580.00 | 8,260.00 | 8,410.00 | 6,634.37 | 42,945 |
| 2022-02-25 | 8,540.00 | 8,540.00 | 8,240.00 | 8,320.00 | 6,563.37 | 71,617 |
| 2022-02-24 | 8,320.00 | 9,680.00 | 8,240.00 | 8,550.00 | 6,744.81 | 246,021 |
| 2022-02-23 | 8,250.00 | 8,320.00 | 8,220.00 | 8,260.00 | 6,516.04 | 8,118 |
| 2022-02-22 | 8,280.00 | 8,370.00 | 8,200.00 | 8,260.00 | 6,516.04 | 19,348 |
| 2022-02-21 | 8,250.00 | 8,340.00 | 8,190.00 | 8,290.00 | 6,539.70 | 7,014 |
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.