SNT Dynamics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 9,110.00 | 9,210.00 | 9,090.00 | 9,110.00 | 6,985.83 | 8,259 |
| 2021-11-19 | 9,100.00 | 9,250.00 | 9,080.00 | 9,110.00 | 6,985.83 | 8,307 |
| 2021-11-18 | 9,070.00 | 9,120.00 | 9,030.00 | 9,120.00 | 6,993.50 | 12,633 |
| 2021-11-17 | 9,130.00 | 9,210.00 | 9,060.00 | 9,070.00 | 6,955.16 | 17,764 |
| 2021-11-16 | 9,110.00 | 9,210.00 | 9,070.00 | 9,160.00 | 7,024.17 | 11,977 |
| 2021-11-15 | 9,250.00 | 9,250.00 | 9,100.00 | 9,110.00 | 6,985.83 | 5,500 |
| 2021-11-12 | 9,100.00 | 9,150.00 | 9,050.00 | 9,120.00 | 6,993.50 | 15,737 |
| 2021-11-11 | 9,120.00 | 9,160.00 | 9,050.00 | 9,100.00 | 6,978.16 | 14,589 |
| 2021-11-10 | 9,260.00 | 9,260.00 | 9,060.00 | 9,120.00 | 6,993.50 | 15,022 |
| 2021-11-09 | 9,260.00 | 9,270.00 | 9,150.00 | 9,260.00 | 7,100.86 | 10,250 |
| 2021-11-08 | 9,150.00 | 9,270.00 | 9,080.00 | 9,220.00 | 7,070.18 | 11,873 |
| 2021-11-05 | 9,180.00 | 9,220.00 | 9,050.00 | 9,180.00 | 7,039.51 | 16,690 |
| 2021-11-04 | 9,250.00 | 9,350.00 | 9,110.00 | 9,180.00 | 7,039.51 | 14,267 |
| 2021-11-03 | 9,110.00 | 9,210.00 | 9,070.00 | 9,200.00 | 7,054.85 | 15,175 |
| 2021-11-02 | 9,090.00 | 9,220.00 | 9,070.00 | 9,110.00 | 6,985.83 | 14,148 |
| 2021-11-01 | 9,230.00 | 9,290.00 | 9,080.00 | 9,090.00 | 6,970.49 | 17,586 |
| 2021-10-29 | 9,280.00 | 9,360.00 | 9,220.00 | 9,280.00 | 7,116.19 | 18,191 |
| 2021-10-28 | 9,390.00 | 9,410.00 | 9,200.00 | 9,310.00 | 7,139.20 | 24,141 |
| 2021-10-27 | 9,560.00 | 9,560.00 | 9,340.00 | 9,400.00 | 7,208.21 | 28,735 |
| 2021-10-26 | 9,600.00 | 9,630.00 | 9,460.00 | 9,560.00 | 7,330.90 | 50,520 |
| 2021-10-25 | 9,660.00 | 9,890.00 | 9,520.00 | 9,600.00 | 7,361.58 | 86,571 |
| 2021-10-22 | 9,040.00 | 11,550.00 | 8,910.00 | 9,600.00 | 7,361.58 | 607,478 |
| 2021-10-21 | 8,960.00 | 9,020.00 | 8,760.00 | 9,020.00 | 6,916.82 | 56,527 |
| 2021-10-20 | 8,890.00 | 8,970.00 | 8,810.00 | 8,880.00 | 6,809.46 | 25,286 |
| 2021-10-19 | 9,000.00 | 9,020.00 | 8,850.00 | 8,930.00 | 6,847.80 | 26,517 |
| 2021-10-18 | 8,940.00 | 9,010.00 | 8,920.00 | 9,000.00 | 6,901.48 | 22,328 |
| 2021-10-15 | 8,990.00 | 9,070.00 | 8,860.00 | 8,950.00 | 6,863.14 | 63,357 |
| 2021-10-14 | 8,970.00 | 9,030.00 | 8,930.00 | 8,990.00 | 6,893.81 | 30,720 |
← NewerPage 21 of 21 · 1,228 trading days
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.