SNT Dynamics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 53,000.00 | 55,600.00 | 51,900.00 | 53,000.00 | 51,223.54 | 239,494 |
| 2025-07-23 | 51,200.00 | 51,300.00 | 50,200.00 | 50,800.00 | 49,097.28 | 44,687 |
| 2025-07-22 | 52,400.00 | 52,400.00 | 50,500.00 | 51,600.00 | 49,870.46 | 92,146 |
| 2025-07-21 | 52,400.00 | 53,000.00 | 51,600.00 | 52,100.00 | 50,353.70 | 58,099 |
| 2025-07-18 | 54,400.00 | 54,400.00 | 51,300.00 | 52,100.00 | 50,353.70 | 86,544 |
| 2025-07-17 | 54,300.00 | 55,200.00 | 53,500.00 | 54,300.00 | 52,479.96 | 64,836 |
| 2025-07-16 | 54,400.00 | 54,900.00 | 52,900.00 | 54,500.00 | 52,673.26 | 63,730 |
| 2025-07-15 | 54,400.00 | 54,800.00 | 52,300.00 | 54,400.00 | 52,576.61 | 73,005 |
| 2025-07-14 | 54,000.00 | 54,800.00 | 53,000.00 | 53,600.00 | 51,803.43 | 66,928 |
| 2025-07-11 | 55,100.00 | 55,100.00 | 53,100.00 | 54,100.00 | 52,286.67 | 69,759 |
| 2025-07-10 | 53,500.00 | 56,000.00 | 53,200.00 | 55,500.00 | 53,639.74 | 125,872 |
| 2025-07-09 | 51,100.00 | 54,500.00 | 50,000.00 | 53,300.00 | 51,513.48 | 226,045 |
| 2025-07-08 | 48,600.00 | 48,800.00 | 47,500.00 | 48,700.00 | 47,067.67 | 59,532 |
| 2025-07-07 | 45,450.00 | 49,250.00 | 45,450.00 | 48,550.00 | 46,922.69 | 76,443 |
| 2025-07-04 | 50,100.00 | 50,900.00 | 46,950.00 | 47,000.00 | 45,424.65 | 199,581 |
| 2025-07-03 | 56,100.00 | 56,300.00 | 49,600.00 | 49,800.00 | 48,130.80 | 243,774 |
| 2025-07-02 | 54,500.00 | 54,900.00 | 52,000.00 | 54,000.00 | 52,190.02 | 111,554 |
| 2025-07-01 | 52,300.00 | 54,900.00 | 52,200.00 | 53,600.00 | 51,803.43 | 116,937 |
| 2025-06-30 | 53,600.00 | 53,800.00 | 51,600.00 | 51,600.00 | 49,870.46 | 129,304 |
| 2025-06-27 | 53,700.00 | 55,800.00 | 53,200.00 | 54,100.00 | 52,286.67 | 83,051 |
| 2025-06-26 | 53,900.00 | 54,900.00 | 51,700.00 | 53,600.00 | 51,223.54 | 69,181 |
| 2025-06-25 | 53,400.00 | 55,000.00 | 52,300.00 | 53,900.00 | 51,510.24 | 105,410 |
| 2025-06-24 | 54,500.00 | 55,600.00 | 51,000.00 | 53,500.00 | 51,127.97 | 254,302 |
| 2025-06-23 | 59,000.00 | 59,000.00 | 54,500.00 | 56,600.00 | 54,090.53 | 142,846 |
| 2025-06-20 | 57,800.00 | 57,900.00 | 54,900.00 | 56,900.00 | 54,377.23 | 81,180 |
| 2025-06-19 | 54,900.00 | 56,500.00 | 53,200.00 | 56,000.00 | 53,517.13 | 75,546 |
| 2025-06-18 | 56,100.00 | 56,600.00 | 53,500.00 | 54,800.00 | 52,370.33 | 90,989 |
| 2025-06-17 | 55,100.00 | 55,600.00 | 53,800.00 | 54,800.00 | 52,370.33 | 128,264 |
| 2025-06-16 | 55,100.00 | 56,600.00 | 54,700.00 | 56,000.00 | 53,517.13 | 104,265 |
| 2025-06-13 | 50,800.00 | 55,000.00 | 50,100.00 | 54,700.00 | 52,274.77 | 221,951 |
| 2025-06-12 | 48,600.00 | 51,000.00 | 48,250.00 | 50,700.00 | 48,452.12 | 112,040 |
| 2025-06-11 | 49,900.00 | 49,900.00 | 47,500.00 | 48,600.00 | 46,445.22 | 89,179 |
| 2025-06-10 | 47,050.00 | 49,200.00 | 46,200.00 | 48,650.00 | 46,493.01 | 107,796 |
| 2025-06-09 | 48,050.00 | 48,450.00 | 45,300.00 | 46,000.00 | 43,960.50 | 127,897 |
| 2025-06-05 | 47,300.00 | 49,800.00 | 46,750.00 | 48,050.00 | 45,919.61 | 138,839 |
| 2025-06-04 | 45,800.00 | 47,450.00 | 44,300.00 | 47,300.00 | 45,202.86 | 137,377 |
| 2025-06-02 | 42,200.00 | 45,050.00 | 42,100.00 | 44,900.00 | 42,909.27 | 137,583 |
| 2025-05-30 | 42,550.00 | 42,650.00 | 40,950.00 | 42,000.00 | 40,137.85 | 59,892 |
| 2025-05-29 | 40,300.00 | 42,600.00 | 39,850.00 | 42,150.00 | 40,281.20 | 130,177 |
| 2025-05-28 | 41,150.00 | 41,500.00 | 39,450.00 | 40,300.00 | 38,513.22 | 88,910 |
| 2025-05-27 | 42,000.00 | 42,400.00 | 40,050.00 | 40,550.00 | 38,752.14 | 117,403 |
| 2025-05-26 | 39,700.00 | 41,850.00 | 39,550.00 | 40,950.00 | 39,134.40 | 109,526 |
| 2025-05-23 | 39,550.00 | 40,650.00 | 38,850.00 | 39,450.00 | 37,700.91 | 65,033 |
| 2025-05-22 | 40,350.00 | 40,350.00 | 39,100.00 | 39,200.00 | 37,461.99 | 96,281 |
| 2025-05-21 | 39,000.00 | 41,100.00 | 38,850.00 | 40,800.00 | 38,991.05 | 194,427 |
| 2025-05-20 | 35,300.00 | 40,000.00 | 34,500.00 | 39,300.00 | 37,557.56 | 380,911 |
| 2025-05-19 | 34,850.00 | 36,750.00 | 34,350.00 | 34,900.00 | 33,352.64 | 85,558 |
| 2025-05-16 | 33,400.00 | 35,800.00 | 33,400.00 | 34,950.00 | 33,400.42 | 208,695 |
| 2025-05-15 | 33,400.00 | 33,450.00 | 31,900.00 | 33,100.00 | 31,632.45 | 91,121 |
| 2025-05-14 | 33,200.00 | 33,500.00 | 32,900.00 | 33,200.00 | 31,728.01 | 72,770 |
| 2025-05-13 | 32,900.00 | 33,750.00 | 32,100.00 | 33,200.00 | 31,728.01 | 109,342 |
| 2025-05-12 | 36,550.00 | 36,550.00 | 33,200.00 | 33,600.00 | 32,110.28 | 205,405 |
| 2025-05-09 | 36,350.00 | 37,000.00 | 35,500.00 | 36,400.00 | 34,786.13 | 116,955 |
| 2025-05-08 | 34,950.00 | 37,050.00 | 34,050.00 | 36,300.00 | 34,690.57 | 212,034 |
| 2025-05-07 | 34,000.00 | 34,600.00 | 33,700.00 | 34,350.00 | 32,827.02 | 82,478 |
| 2025-05-02 | 33,550.00 | 33,800.00 | 33,100.00 | 33,550.00 | 32,062.49 | 53,501 |
| 2025-04-30 | 32,800.00 | 33,850.00 | 32,200.00 | 33,150.00 | 31,680.23 | 163,155 |
| 2025-04-29 | 32,700.00 | 32,700.00 | 31,400.00 | 32,450.00 | 31,011.27 | 98,705 |
| 2025-04-28 | 33,750.00 | 34,450.00 | 32,200.00 | 32,700.00 | 31,250.18 | 157,119 |
| 2025-04-25 | 33,550.00 | 34,000.00 | 33,050.00 | 33,850.00 | 32,349.19 | 69,814 |
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.