SNT Dynamics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,230.00 | 8,330.00 | 8,210.00 | 8,250.00 | 6,508.15 | 8,005 |
| 2022-02-17 | 8,330.00 | 8,490.00 | 8,230.00 | 8,290.00 | 6,539.70 | 12,801 |
| 2022-02-16 | 8,230.00 | 8,300.00 | 8,140.00 | 8,290.00 | 6,539.70 | 3,950 |
| 2022-02-15 | 8,050.00 | 8,180.00 | 8,050.00 | 8,140.00 | 6,421.37 | 15,683 |
| 2022-02-14 | 8,080.00 | 8,230.00 | 8,050.00 | 8,050.00 | 6,350.37 | 19,866 |
| 2022-02-11 | 8,130.00 | 8,340.00 | 8,130.00 | 8,260.00 | 6,516.04 | 9,820 |
| 2022-02-10 | 8,300.00 | 8,380.00 | 8,240.00 | 8,290.00 | 6,539.70 | 11,773 |
| 2022-02-09 | 8,200.00 | 8,400.00 | 8,200.00 | 8,280.00 | 6,531.81 | 26,017 |
| 2022-02-08 | 8,350.00 | 8,350.00 | 8,240.00 | 8,240.00 | 6,500.26 | 15,565 |
| 2022-02-07 | 8,430.00 | 8,430.00 | 8,190.00 | 8,320.00 | 6,563.37 | 12,110 |
| 2022-02-04 | 8,210.00 | 8,300.00 | 8,200.00 | 8,290.00 | 6,539.70 | 26,498 |
| 2022-02-03 | 8,460.00 | 8,460.00 | 8,200.00 | 8,250.00 | 6,508.15 | 35,564 |
| 2022-01-28 | 7,850.00 | 8,050.00 | 7,820.00 | 8,020.00 | 6,326.71 | 13,144 |
| 2022-01-27 | 8,140.00 | 8,160.00 | 7,800.00 | 7,850.00 | 6,192.60 | 49,925 |
| 2022-01-26 | 7,740.00 | 8,350.00 | 7,740.00 | 8,140.00 | 6,421.37 | 46,304 |
| 2022-01-25 | 8,500.00 | 8,550.00 | 8,250.00 | 8,250.00 | 6,508.15 | 33,917 |
| 2022-01-24 | 8,830.00 | 8,850.00 | 8,500.00 | 8,500.00 | 6,705.36 | 34,200 |
| 2022-01-21 | 8,830.00 | 8,900.00 | 8,810.00 | 8,830.00 | 6,965.69 | 10,690 |
| 2022-01-20 | 8,880.00 | 9,020.00 | 8,770.00 | 8,950.00 | 7,060.35 | 8,660 |
| 2022-01-19 | 8,790.00 | 8,920.00 | 8,710.00 | 8,790.00 | 6,934.14 | 26,260 |
| 2022-01-18 | 9,160.00 | 9,160.00 | 8,880.00 | 8,890.00 | 7,013.02 | 29,351 |
| 2022-01-17 | 9,180.00 | 9,360.00 | 9,150.00 | 9,150.00 | 7,218.13 | 33,338 |
| 2022-01-14 | 9,060.00 | 9,150.00 | 9,000.00 | 9,150.00 | 7,218.13 | 71,812 |
| 2022-01-13 | 8,950.00 | 9,150.00 | 8,850.00 | 9,050.00 | 7,139.24 | 23,130 |
| 2022-01-12 | 8,870.00 | 8,930.00 | 8,770.00 | 8,930.00 | 7,044.58 | 26,394 |
| 2022-01-11 | 8,830.00 | 8,910.00 | 8,830.00 | 8,860.00 | 6,989.36 | 10,503 |
| 2022-01-10 | 8,910.00 | 8,940.00 | 8,320.00 | 8,860.00 | 6,989.36 | 21,069 |
| 2022-01-07 | 8,820.00 | 8,940.00 | 8,810.00 | 8,910.00 | 7,028.80 | 5,499 |
| 2022-01-06 | 8,900.00 | 8,900.00 | 8,760.00 | 8,870.00 | 6,997.24 | 29,789 |
| 2022-01-05 | 8,900.00 | 8,930.00 | 8,830.00 | 8,910.00 | 7,028.80 | 6,825 |
| 2022-01-04 | 8,920.00 | 8,950.00 | 8,840.00 | 8,900.00 | 7,020.91 | 19,638 |
| 2022-01-03 | 8,960.00 | 8,960.00 | 8,860.00 | 8,900.00 | 7,020.91 | 13,259 |
| 2021-12-30 | 8,900.00 | 8,970.00 | 8,820.00 | 8,960.00 | 7,068.24 | 18,098 |
| 2021-12-29 | 8,930.00 | 9,000.00 | 8,810.00 | 8,880.00 | 7,005.13 | 20,296 |
| 2021-12-28 | 8,920.00 | 9,000.00 | 8,840.00 | 8,950.00 | 6,863.14 | 21,993 |
| 2021-12-27 | 8,910.00 | 8,930.00 | 8,820.00 | 8,900.00 | 6,824.80 | 8,719 |
| 2021-12-24 | 8,900.00 | 8,940.00 | 8,840.00 | 8,910.00 | 6,832.46 | 20,690 |
| 2021-12-23 | 8,690.00 | 8,850.00 | 8,640.00 | 8,840.00 | 6,778.79 | 11,658 |
| 2021-12-22 | 8,640.00 | 8,700.00 | 8,530.00 | 8,680.00 | 6,656.09 | 15,719 |
| 2021-12-21 | 8,720.00 | 8,740.00 | 8,560.00 | 8,620.00 | 6,610.08 | 20,306 |
| 2021-12-20 | 8,830.00 | 8,850.00 | 8,710.00 | 8,720.00 | 6,686.77 | 17,372 |
| 2021-12-17 | 8,810.00 | 8,910.00 | 8,720.00 | 8,850.00 | 6,786.45 | 11,368 |
| 2021-12-16 | 8,810.00 | 8,890.00 | 8,780.00 | 8,840.00 | 6,778.79 | 20,122 |
| 2021-12-15 | 8,730.00 | 8,930.00 | 8,730.00 | 8,810.00 | 6,755.78 | 14,371 |
| 2021-12-14 | 8,750.00 | 8,930.00 | 8,700.00 | 8,920.00 | 6,840.13 | 17,061 |
| 2021-12-13 | 9,040.00 | 9,040.00 | 8,760.00 | 8,780.00 | 6,732.78 | 24,177 |
| 2021-12-10 | 9,050.00 | 9,140.00 | 8,680.00 | 8,880.00 | 6,809.46 | 111,390 |
| 2021-12-09 | 8,990.00 | 9,120.00 | 8,930.00 | 9,050.00 | 6,939.82 | 17,074 |
| 2021-12-08 | 9,090.00 | 9,090.00 | 8,850.00 | 8,910.00 | 6,832.46 | 16,675 |
| 2021-12-07 | 8,930.00 | 8,980.00 | 8,830.00 | 8,900.00 | 6,824.80 | 11,237 |
| 2021-12-06 | 8,880.00 | 9,250.00 | 8,790.00 | 8,870.00 | 6,801.79 | 14,391 |
| 2021-12-03 | 8,890.00 | 9,100.00 | 8,670.00 | 8,970.00 | 6,878.47 | 9,779 |
| 2021-12-02 | 8,560.00 | 8,850.00 | 8,470.00 | 8,840.00 | 6,778.79 | 10,075 |
| 2021-12-01 | 8,480.00 | 8,680.00 | 8,360.00 | 8,500.00 | 6,518.06 | 23,117 |
| 2021-11-30 | 8,800.00 | 8,990.00 | 8,410.00 | 8,470.00 | 6,495.06 | 42,080 |
| 2021-11-29 | 8,800.00 | 8,820.00 | 8,510.00 | 8,680.00 | 6,656.09 | 15,034 |
| 2021-11-26 | 9,060.00 | 9,100.00 | 8,870.00 | 8,930.00 | 6,847.80 | 25,103 |
| 2021-11-25 | 9,050.00 | 9,090.00 | 9,000.00 | 9,060.00 | 6,947.49 | 8,800 |
| 2021-11-24 | 9,140.00 | 9,140.00 | 9,010.00 | 9,090.00 | 6,970.49 | 9,470 |
| 2021-11-23 | 9,140.00 | 9,440.00 | 9,020.00 | 9,040.00 | 6,932.15 | 16,267 |
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.