SNT Dynamics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 54,700.00 | 55,600.00 | 53,200.00 | 53,600.00 | 52,544.02 | 106,548 |
| 2026-01-19 | 56,600.00 | 56,900.00 | 55,000.00 | 55,600.00 | 54,504.61 | 79,241 |
| 2026-01-16 | 57,300.00 | 57,300.00 | 55,300.00 | 56,300.00 | 55,190.82 | 76,739 |
| 2026-01-15 | 56,100.00 | 56,700.00 | 54,500.00 | 56,700.00 | 55,582.94 | 100,061 |
| 2026-01-14 | 57,300.00 | 57,300.00 | 54,000.00 | 55,700.00 | 54,602.64 | 114,376 |
| 2026-01-13 | 57,900.00 | 57,900.00 | 53,700.00 | 57,300.00 | 56,171.12 | 147,286 |
| 2026-01-12 | 58,500.00 | 59,000.00 | 54,400.00 | 55,500.00 | 54,406.58 | 225,214 |
| 2026-01-09 | 53,100.00 | 56,400.00 | 51,900.00 | 54,600.00 | 53,524.32 | 239,171 |
| 2026-01-08 | 48,850.00 | 51,400.00 | 48,700.00 | 51,300.00 | 50,289.33 | 164,252 |
| 2026-01-07 | 48,900.00 | 49,500.00 | 46,500.00 | 48,350.00 | 47,397.45 | 99,786 |
| 2026-01-06 | 47,600.00 | 49,350.00 | 47,150.00 | 49,350.00 | 48,377.75 | 107,679 |
| 2026-01-05 | 44,900.00 | 49,150.00 | 44,000.00 | 48,100.00 | 47,152.37 | 101,245 |
| 2026-01-02 | 46,600.00 | 46,600.00 | 44,000.00 | 44,900.00 | 44,015.42 | 134,722 |
| 2025-12-30 | 46,600.00 | 46,900.00 | 45,450.00 | 46,600.00 | 45,681.93 | 65,709 |
| 2025-12-29 | 46,250.00 | 46,950.00 | 45,500.00 | 46,050.00 | 45,142.76 | 45,637 |
| 2025-12-26 | 47,500.00 | 47,750.00 | 46,000.00 | 46,500.00 | 45,191.78 | 50,457 |
| 2025-12-24 | 48,900.00 | 48,900.00 | 46,550.00 | 47,200.00 | 45,872.08 | 87,257 |
| 2025-12-23 | 50,200.00 | 50,200.00 | 47,200.00 | 48,300.00 | 46,941.14 | 70,117 |
| 2025-12-22 | 49,100.00 | 50,700.00 | 48,650.00 | 49,000.00 | 47,621.44 | 139,150 |
| 2025-12-19 | 49,400.00 | 49,400.00 | 47,300.00 | 48,400.00 | 47,038.32 | 79,601 |
| 2025-12-18 | 47,000.00 | 49,400.00 | 45,800.00 | 48,950.00 | 47,572.85 | 121,394 |
| 2025-12-17 | 45,900.00 | 47,950.00 | 45,500.00 | 47,450.00 | 46,115.05 | 91,723 |
| 2025-12-16 | 47,550.00 | 47,550.00 | 45,700.00 | 45,800.00 | 44,511.47 | 36,020 |
| 2025-12-15 | 48,700.00 | 48,700.00 | 47,150.00 | 47,150.00 | 45,823.49 | 60,605 |
| 2025-12-12 | 45,200.00 | 49,650.00 | 45,200.00 | 49,150.00 | 47,767.22 | 192,743 |
| 2025-12-11 | 47,300.00 | 47,500.00 | 45,000.00 | 45,000.00 | 43,733.98 | 107,338 |
| 2025-12-10 | 49,900.00 | 50,300.00 | 46,200.00 | 46,200.00 | 44,900.22 | 198,666 |
| 2025-12-09 | 47,050.00 | 49,500.00 | 45,600.00 | 48,400.00 | 47,038.32 | 215,943 |
| 2025-12-08 | 43,650.00 | 47,500.00 | 43,100.00 | 47,500.00 | 46,163.64 | 212,504 |
| 2025-12-05 | 42,100.00 | 43,500.00 | 41,500.00 | 43,000.00 | 41,790.24 | 61,109 |
| 2025-12-04 | 42,400.00 | 42,550.00 | 41,000.00 | 41,900.00 | 40,721.19 | 77,675 |
| 2025-12-03 | 41,100.00 | 42,600.00 | 40,900.00 | 42,000.00 | 40,818.38 | 57,881 |
| 2025-12-02 | 41,000.00 | 41,800.00 | 40,050.00 | 40,800.00 | 39,652.14 | 64,798 |
| 2025-12-01 | 42,550.00 | 42,650.00 | 39,100.00 | 41,200.00 | 40,040.89 | 64,977 |
| 2025-11-28 | 42,650.00 | 45,100.00 | 41,800.00 | 42,350.00 | 41,158.53 | 54,806 |
| 2025-11-27 | 43,150.00 | 43,400.00 | 42,500.00 | 42,500.00 | 41,304.31 | 33,430 |
| 2025-11-26 | 41,100.00 | 42,700.00 | 41,100.00 | 42,700.00 | 41,498.68 | 41,863 |
| 2025-11-25 | 42,150.00 | 42,700.00 | 41,050.00 | 42,000.00 | 40,818.38 | 58,777 |
| 2025-11-24 | 41,650.00 | 42,050.00 | 39,800.00 | 41,350.00 | 40,186.67 | 122,240 |
| 2025-11-21 | 41,800.00 | 42,300.00 | 40,900.00 | 41,550.00 | 40,381.04 | 89,871 |
| 2025-11-20 | 43,500.00 | 44,150.00 | 42,350.00 | 42,700.00 | 41,498.68 | 168,964 |
| 2025-11-19 | 44,200.00 | 44,300.00 | 42,700.00 | 43,500.00 | 42,276.18 | 54,947 |
| 2025-11-18 | 46,600.00 | 46,900.00 | 43,700.00 | 44,150.00 | 42,907.89 | 76,396 |
| 2025-11-17 | 46,800.00 | 46,850.00 | 45,350.00 | 46,850.00 | 45,531.93 | 43,363 |
| 2025-11-14 | 46,600.00 | 47,900.00 | 45,950.00 | 46,600.00 | 45,288.96 | 42,841 |
| 2025-11-13 | 47,550.00 | 48,750.00 | 46,700.00 | 47,400.00 | 46,066.46 | 63,924 |
| 2025-11-12 | 45,900.00 | 47,750.00 | 45,350.00 | 47,250.00 | 45,920.68 | 106,058 |
| 2025-11-11 | 48,750.00 | 48,850.00 | 45,600.00 | 45,850.00 | 44,560.06 | 116,170 |
| 2025-11-10 | 47,650.00 | 48,500.00 | 47,400.00 | 47,950.00 | 46,600.98 | 40,711 |
| 2025-11-07 | 48,200.00 | 48,250.00 | 46,250.00 | 47,650.00 | 46,309.42 | 102,491 |
| 2025-11-06 | 51,400.00 | 51,600.00 | 48,600.00 | 48,750.00 | 47,378.47 | 85,081 |
| 2025-11-05 | 51,000.00 | 51,600.00 | 49,450.00 | 50,300.00 | 48,884.87 | 123,242 |
| 2025-11-04 | 53,400.00 | 55,000.00 | 51,500.00 | 52,300.00 | 50,828.60 | 130,094 |
| 2025-11-03 | 54,000.00 | 54,500.00 | 51,300.00 | 52,800.00 | 51,314.53 | 227,893 |
| 2025-10-31 | 56,000.00 | 56,100.00 | 53,400.00 | 53,900.00 | 52,383.59 | 142,828 |
| 2025-10-30 | 61,900.00 | 62,000.00 | 55,200.00 | 55,600.00 | 54,035.76 | 269,759 |
| 2025-10-29 | 63,000.00 | 63,500.00 | 60,700.00 | 61,500.00 | 59,769.77 | 74,928 |
| 2025-10-28 | 64,700.00 | 64,700.00 | 61,500.00 | 62,700.00 | 60,936.01 | 67,696 |
| 2025-10-27 | 63,200.00 | 63,900.00 | 62,500.00 | 63,800.00 | 62,005.06 | 66,760 |
| 2025-10-24 | 65,400.00 | 65,400.00 | 62,500.00 | 63,200.00 | 61,421.94 | 76,650 |
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.