SNT Dynamics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	34,450.00	34,450.00	32,000.00	32,200.00	32,200.00	112,298
2026-07-16	34,550.00	35,200.00	33,300.00	34,550.00	34,550.00	18,707
2026-07-15	33,100.00	34,900.00	33,100.00	34,700.00	34,700.00	26,205
2026-07-14	34,850.00	34,850.00	32,250.00	33,000.00	33,000.00	51,049
2026-07-13	33,500.00	36,500.00	33,250.00	36,500.00	36,500.00	143,058
2026-07-10	32,250.00	34,450.00	32,250.00	33,500.00	33,500.00	43,270
2026-07-09	32,500.00	35,500.00	32,150.00	32,650.00	32,650.00	50,530
2026-07-08	34,350.00	35,150.00	33,000.00	33,350.00	33,350.00	19,436
2026-07-07	34,750.00	36,050.00	34,000.00	35,000.00	35,000.00	26,521
2026-07-06	36,100.00	37,450.00	35,000.00	35,750.00	35,750.00	36,055
2026-07-03	34,900.00	35,850.00	33,550.00	35,750.00	35,750.00	23,740
2026-07-02	34,750.00	36,300.00	34,300.00	34,900.00	34,900.00	36,314
2026-07-01	35,750.00	36,350.00	34,750.00	35,550.00	35,550.00	27,786
2026-06-30	37,750.00	37,850.00	35,000.00	35,050.00	35,050.00	213,621
2026-06-29	33,700.00	38,300.00	33,700.00	37,750.00	37,750.00	166,665
2026-06-26	35,500.00	35,950.00	33,300.00	34,050.00	33,650.00	143,735
2026-06-25	37,100.00	37,850.00	34,500.00	36,000.00	35,577.09	72,078
2026-06-24	36,000.00	37,600.00	35,400.00	37,050.00	36,614.76	113,660
2026-06-23	39,250.00	40,700.00	36,500.00	36,550.00	36,120.63	55,270
2026-06-22	41,150.00	41,150.00	39,050.00	39,100.00	38,640.68	54,324
2026-06-19	42,200.00	42,200.00	40,100.00	40,450.00	39,974.82	55,784
2026-06-18	45,350.00	45,650.00	41,300.00	41,300.00	40,814.83	79,458
2026-06-17	46,550.00	47,100.00	45,200.00	45,300.00	44,767.84	39,245
2026-06-16	43,450.00	47,100.00	43,400.00	46,550.00	46,003.16	90,710
2026-06-15	42,100.00	43,650.00	40,800.00	42,800.00	42,297.21	38,193
2026-06-12	41,350.00	41,750.00	40,100.00	40,900.00	40,419.53	151,336
2026-06-11	42,200.00	42,450.00	40,100.00	40,650.00	40,172.47	43,533
2026-06-10	40,650.00	42,600.00	40,000.00	42,300.00	41,803.08	55,825
2026-06-09	39,250.00	41,300.00	39,250.00	39,800.00	39,332.45	75,848
2026-06-08	39,550.00	41,700.00	39,000.00	40,000.00	39,530.10	47,401
2026-06-05	41,750.00	44,400.00	40,350.00	42,800.00	42,297.21	52,187
2026-06-04	39,050.00	42,450.00	39,050.00	42,200.00	41,704.26	35,512
2026-06-02	43,000.00	43,500.00	39,650.00	40,700.00	40,221.88	175,551
2026-06-01	42,100.00	46,400.00	41,400.00	43,500.00	42,988.99	62,903
2026-05-29	43,800.00	44,150.00	40,850.00	43,200.00	42,692.51	87,799
2026-05-28	46,450.00	46,450.00	42,600.00	43,450.00	42,939.57	68,045
2026-05-27	47,600.00	47,600.00	44,750.00	46,500.00	45,953.74	107,567
2026-05-26	48,850.00	50,000.00	47,400.00	48,250.00	47,683.19	67,649
2026-05-22	45,550.00	49,900.00	45,550.00	47,700.00	47,139.65	127,047
2026-05-21	46,450.00	47,450.00	44,700.00	45,350.00	44,817.25	84,811
2026-05-20	48,650.00	49,500.00	45,150.00	46,100.00	45,558.44	85,185
2026-05-19	46,850.00	50,000.00	46,850.00	49,550.00	48,967.91	104,836
2026-05-18	47,150.00	48,600.00	44,350.00	48,600.00	48,029.07	75,991
2026-05-15	50,500.00	50,500.00	46,800.00	47,100.00	46,546.70	86,098
2026-05-14	50,800.00	51,400.00	49,250.00	50,500.00	49,906.75	83,699
2026-05-13	51,800.00	51,800.00	50,200.00	50,700.00	50,104.41	91,867
2026-05-12	54,000.00	54,200.00	49,950.00	51,100.00	50,499.71	145,706
2026-05-11	53,400.00	54,800.00	50,500.00	53,000.00	52,377.39	105,744
2026-05-08	53,800.00	54,500.00	51,900.00	52,700.00	52,080.91	138,412
2026-05-07	55,800.00	55,900.00	52,400.00	53,600.00	52,970.34	124,787
2026-05-06	59,000.00	59,000.00	55,100.00	55,800.00	55,144.49	178,320
2026-05-04	59,800.00	60,200.00	57,100.00	59,300.00	58,603.38	73,741
2026-04-30	58,300.00	61,800.00	57,300.00	59,800.00	59,097.50	224,852
2026-04-29	55,300.00	62,800.00	54,900.00	58,200.00	57,516.30	331,831
2026-04-28	56,900.00	57,500.00	54,400.00	55,000.00	54,353.89	118,896
2026-04-27	59,600.00	59,700.00	55,900.00	56,300.00	55,638.62	80,144
2026-04-24	56,800.00	59,700.00	56,300.00	58,300.00	57,615.12	106,581
2026-04-23	57,300.00	58,000.00	55,500.00	56,900.00	56,231.57	53,700
2026-04-22	53,700.00	58,000.00	53,600.00	57,300.00	56,626.87	177,802
2026-04-21	54,800.00	56,500.00	53,500.00	53,700.00	53,069.16	54,909

← NewerPage 2 of 21 · 1,223 trading daysOlder →

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.