SNT Dynamics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	55,400.00	55,700.00	53,700.00	54,100.00	53,464.46	69,711
2026-04-17	56,300.00	57,000.00	54,500.00	54,900.00	54,255.07	70,013
2026-04-16	55,000.00	59,100.00	54,400.00	56,300.00	55,638.62	160,204
2026-04-15	55,400.00	57,000.00	53,000.00	54,400.00	53,760.94	126,338
2026-04-14	56,200.00	58,300.00	54,300.00	55,300.00	54,650.37	128,028
2026-04-13	56,400.00	57,100.00	54,400.00	56,200.00	55,539.79	86,071
2026-04-10	52,500.00	56,700.00	51,800.00	56,300.00	55,638.62	1,124,161
2026-04-09	51,400.00	53,200.00	50,300.00	52,800.00	52,179.74	94,276
2026-04-08	50,100.00	52,000.00	48,200.00	50,700.00	50,104.41	89,478
2026-04-07	51,400.00	52,100.00	49,000.00	49,100.00	48,523.20	63,459
2026-04-06	52,600.00	52,800.00	50,500.00	52,000.00	51,389.13	63,077
2026-04-03	50,000.00	52,700.00	49,800.00	52,600.00	51,982.09	62,641
2026-04-02	50,000.00	54,000.00	48,650.00	49,300.00	48,720.85	180,364
2026-04-01	49,100.00	50,200.00	48,450.00	49,100.00	48,523.20	80,558
2026-03-31	49,750.00	50,400.00	47,550.00	48,300.00	47,732.60	84,119
2026-03-30	48,150.00	50,000.00	47,000.00	49,750.00	49,165.57	73,816
2026-03-27	49,100.00	50,000.00	47,900.00	49,700.00	48,720.85	71,798
2026-03-26	50,300.00	50,800.00	48,550.00	50,400.00	49,407.06	76,317
2026-03-25	47,450.00	50,800.00	47,000.00	50,800.00	49,799.18	84,329
2026-03-24	49,100.00	49,100.00	46,800.00	47,400.00	46,466.16	41,249
2026-03-23	47,450.00	52,000.00	45,600.00	48,050.00	47,103.36	197,048
2026-03-20	48,100.00	48,100.00	47,200.00	47,450.00	46,515.18	47,445
2026-03-19	49,600.00	49,750.00	48,000.00	48,050.00	47,103.36	36,490
2026-03-18	49,950.00	50,500.00	48,800.00	49,000.00	48,034.64	89,000
2026-03-17	51,800.00	52,000.00	49,750.00	49,950.00	48,965.93	72,321
2026-03-16	52,400.00	54,600.00	51,200.00	51,700.00	50,681.45	53,849
2026-03-13	53,400.00	53,400.00	50,800.00	52,300.00	51,269.63	91,922
2026-03-12	53,000.00	53,600.00	50,400.00	53,600.00	52,544.02	63,071
2026-03-11	49,450.00	54,200.00	49,300.00	52,000.00	50,975.54	193,286
2026-03-10	48,550.00	49,300.00	47,350.00	47,950.00	47,005.33	62,854
2026-03-09	47,700.00	49,150.00	45,400.00	47,800.00	46,858.28	138,217
2026-03-06	50,700.00	50,800.00	47,400.00	48,550.00	47,593.51	158,474
2026-03-05	50,400.00	51,300.00	49,000.00	49,900.00	48,916.91	167,401
2026-03-04	57,200.00	58,600.00	44,700.00	48,000.00	47,054.34	427,765
2026-03-03	59,200.00	59,700.00	55,000.00	56,600.00	55,484.91	294,391
2026-02-27	56,900.00	58,500.00	55,300.00	56,000.00	54,896.73	129,372
2026-02-26	58,700.00	58,700.00	55,800.00	56,200.00	55,092.79	108,080
2026-02-25	58,500.00	59,200.00	56,000.00	58,400.00	57,249.45	115,811
2026-02-24	58,700.00	58,800.00	56,900.00	58,300.00	57,151.42	81,972
2026-02-23	60,900.00	61,100.00	56,100.00	58,700.00	57,543.54	161,859
2026-02-20	57,200.00	58,000.00	55,900.00	57,600.00	56,465.21	147,007
2026-02-19	57,400.00	57,400.00	55,200.00	56,300.00	55,190.82	123,624
2026-02-13	50,000.00	55,700.00	49,850.00	55,000.00	53,916.44	354,132
2026-02-12	49,750.00	50,500.00	48,700.00	49,200.00	48,230.70	127,458
2026-02-11	50,000.00	50,000.00	48,450.00	49,450.00	48,475.78	84,238
2026-02-10	50,100.00	50,500.00	49,300.00	49,650.00	48,671.84	61,929
2026-02-09	49,950.00	51,400.00	49,100.00	49,650.00	48,671.84	68,872
2026-02-06	48,400.00	49,300.00	46,800.00	49,150.00	48,181.69	50,207
2026-02-05	51,500.00	52,200.00	49,500.00	50,000.00	49,014.94	72,949
2026-02-04	51,800.00	52,200.00	50,500.00	52,000.00	50,975.54	71,587
2026-02-03	50,500.00	52,200.00	49,200.00	51,900.00	50,877.51	94,184
2026-02-02	49,800.00	52,500.00	49,150.00	49,350.00	48,377.75	120,694
2026-01-30	51,800.00	51,800.00	49,300.00	49,550.00	48,573.81	160,537
2026-01-29	51,700.00	52,600.00	49,000.00	50,300.00	49,309.03	270,454
2026-01-28	52,900.00	53,100.00	51,000.00	52,900.00	51,857.81	97,371
2026-01-27	53,200.00	53,200.00	50,900.00	51,900.00	50,877.51	58,981
2026-01-26	51,000.00	52,500.00	50,800.00	51,700.00	50,681.45	67,354
2026-01-23	50,100.00	51,200.00	49,300.00	50,700.00	49,701.15	49,424
2026-01-22	52,400.00	52,600.00	49,500.00	49,850.00	48,867.90	133,368
2026-01-21	53,000.00	53,200.00	49,950.00	52,200.00	51,171.60	132,931

← NewerPage 3 of 21 · 1,226 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.