SNT Dynamics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	65,800.00	67,000.00	63,300.00	65,500.00	63,657.23	162,070
2025-10-22	62,700.00	65,400.00	60,800.00	64,300.00	62,490.99	146,495
2025-10-21	63,900.00	64,200.00	60,500.00	61,800.00	60,061.33	105,995
2025-10-20	62,000.00	62,400.00	59,700.00	61,700.00	59,964.14	70,983
2025-10-17	62,800.00	63,300.00	60,300.00	61,000.00	59,283.84	98,284
2025-10-16	66,900.00	66,900.00	62,400.00	63,300.00	61,519.13	88,981
2025-10-15	65,900.00	66,700.00	65,000.00	65,700.00	63,851.61	41,765
2025-10-14	68,400.00	68,400.00	63,800.00	65,000.00	63,171.30	91,643
2025-10-13	67,800.00	69,000.00	66,200.00	67,400.00	65,503.78	52,994
2025-10-10	70,900.00	71,000.00	66,100.00	68,500.00	66,572.83	96,746
2025-10-02	74,000.00	74,000.00	70,700.00	72,600.00	70,557.48	84,733
2025-10-01	74,300.00	74,300.00	71,600.00	72,900.00	70,849.04	48,077
2025-09-30	74,300.00	76,000.00	72,100.00	72,300.00	70,265.92	106,188
2025-09-29	72,900.00	75,700.00	72,300.00	73,000.00	70,946.23	76,766
2025-09-26	73,100.00	73,600.00	71,000.00	72,200.00	69,779.99	91,487
2025-09-25	74,500.00	76,400.00	72,200.00	73,100.00	70,649.82	135,460
2025-09-24	73,100.00	76,400.00	73,000.00	74,600.00	72,099.55	188,782
2025-09-23	72,400.00	75,000.00	70,100.00	72,600.00	70,166.58	170,336
2025-09-22	71,500.00	74,900.00	67,000.00	72,300.00	69,876.64	212,185
2025-09-19	66,900.00	73,500.00	66,600.00	71,300.00	68,910.16	329,200
2025-09-18	65,000.00	68,200.00	64,500.00	66,200.00	63,981.10	183,732
2025-09-17	65,600.00	66,000.00	62,000.00	63,600.00	61,468.25	92,430
2025-09-16	64,200.00	66,200.00	63,700.00	66,200.00	63,981.10	129,553
2025-09-15	63,200.00	65,800.00	62,000.00	63,900.00	61,758.19	116,584
2025-09-12	59,800.00	63,100.00	59,800.00	62,600.00	60,501.76	87,838
2025-09-11	58,400.00	60,600.00	58,100.00	59,700.00	57,698.97	92,744
2025-09-10	58,900.00	59,000.00	56,600.00	58,400.00	56,442.54	89,588
2025-09-09	59,600.00	59,700.00	57,700.00	58,400.00	56,442.54	80,617
2025-09-08	57,300.00	59,600.00	55,600.00	59,600.00	57,602.32	99,718
2025-09-05	60,600.00	60,750.00	57,200.00	57,300.00	55,379.41	121,563
2025-09-04	63,800.00	63,800.00	59,700.00	60,500.00	58,472.15	111,419
2025-09-03	64,500.00	65,500.00	62,200.00	63,300.00	61,178.30	116,458
2025-09-02	64,400.00	67,300.00	61,300.00	66,100.00	63,884.45	149,510
2025-09-01	65,300.00	66,000.00	62,600.00	63,500.00	61,371.60	101,797
2025-08-29	63,900.00	65,000.00	62,000.00	62,500.00	60,405.12	106,537
2025-08-28	60,400.00	64,500.00	59,600.00	62,000.00	59,921.87	159,250
2025-08-27	64,000.00	64,000.00	60,300.00	60,400.00	58,375.50	153,298
2025-08-26	63,000.00	66,000.00	62,500.00	65,200.00	63,014.62	308,851
2025-08-25	61,600.00	64,900.00	60,600.00	62,800.00	60,695.06	221,723
2025-08-22	57,500.00	60,600.00	57,500.00	59,700.00	57,698.97	159,170
2025-08-21	56,600.00	58,200.00	55,800.00	57,400.00	55,476.06	92,812
2025-08-20	54,300.00	56,900.00	52,500.00	55,700.00	53,833.04	130,197
2025-08-19	58,500.00	58,700.00	55,400.00	57,200.00	55,282.76	97,489
2025-08-18	57,100.00	59,800.00	54,500.00	58,900.00	56,925.78	139,666
2025-08-14	54,900.00	58,100.00	54,600.00	57,200.00	55,282.76	98,899
2025-08-13	51,500.00	56,100.00	50,000.00	55,200.00	53,349.80	142,748
2025-08-12	53,000.00	53,700.00	50,800.00	51,100.00	49,387.22	52,168
2025-08-11	50,800.00	53,200.00	49,950.00	53,100.00	51,320.19	132,315
2025-08-08	54,000.00	54,400.00	52,200.00	52,200.00	50,450.35	151,437
2025-08-07	59,600.00	60,800.00	53,700.00	54,500.00	52,673.26	189,193
2025-08-06	58,800.00	60,000.00	58,200.00	59,400.00	57,409.02	725,920
2025-08-05	56,100.00	59,200.00	55,900.00	58,700.00	56,732.48	113,499
2025-08-04	56,100.00	56,400.00	54,200.00	55,800.00	53,929.69	121,199
2025-08-01	58,600.00	58,700.00	53,200.00	57,100.00	55,186.11	140,034
2025-07-31	55,800.00	59,500.00	55,800.00	58,600.00	56,635.84	155,601
2025-07-30	55,000.00	56,500.00	54,000.00	55,800.00	53,929.69	69,471
2025-07-29	51,100.00	55,200.00	50,900.00	54,400.00	52,576.61	105,174
2025-07-28	52,900.00	52,900.00	51,000.00	51,200.00	49,483.87	62,793
2025-07-25	53,100.00	53,200.00	51,600.00	52,300.00	50,547.00	62,770
2025-07-24	53,000.00	55,600.00	51,900.00	53,000.00	51,223.54	239,494

← NewerPage 5 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.