SNT Dynamics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 21,400.00 | 21,800.00 | 21,100.00 | 21,450.00 | 20,231.88 | 76,857 |
| 2025-01-22 | 20,850.00 | 21,550.00 | 20,450.00 | 21,400.00 | 20,184.72 | 90,224 |
| 2025-01-21 | 20,350.00 | 21,250.00 | 20,350.00 | 20,800.00 | 19,618.80 | 101,258 |
| 2025-01-20 | 20,050.00 | 20,800.00 | 19,830.00 | 20,350.00 | 19,194.35 | 90,491 |
| 2025-01-17 | 20,200.00 | 20,200.00 | 19,660.00 | 19,790.00 | 18,666.15 | 77,865 |
| 2025-01-16 | 20,650.00 | 20,800.00 | 20,100.00 | 20,250.00 | 19,100.03 | 66,114 |
| 2025-01-15 | 20,700.00 | 21,050.00 | 20,350.00 | 20,500.00 | 19,335.83 | 74,109 |
| 2025-01-14 | 20,500.00 | 21,100.00 | 20,300.00 | 20,550.00 | 19,382.99 | 65,663 |
| 2025-01-13 | 19,850.00 | 20,450.00 | 19,760.00 | 20,350.00 | 19,194.35 | 80,739 |
| 2025-01-10 | 20,000.00 | 20,050.00 | 19,610.00 | 19,850.00 | 18,722.75 | 62,835 |
| 2025-01-09 | 20,000.00 | 20,200.00 | 19,290.00 | 20,000.00 | 18,864.23 | 68,888 |
| 2025-01-08 | 20,300.00 | 20,350.00 | 19,810.00 | 20,100.00 | 18,958.55 | 78,266 |
| 2025-01-07 | 19,300.00 | 21,000.00 | 19,210.00 | 20,300.00 | 19,147.19 | 241,021 |
| 2025-01-06 | 19,540.00 | 19,700.00 | 18,970.00 | 19,300.00 | 18,203.98 | 102,360 |
| 2025-01-03 | 20,150.00 | 20,450.00 | 19,330.00 | 19,470.00 | 18,364.33 | 105,107 |
| 2025-01-02 | 18,630.00 | 20,400.00 | 18,630.00 | 20,150.00 | 19,005.71 | 148,855 |
| 2024-12-30 | 18,540.00 | 19,180.00 | 18,540.00 | 18,710.00 | 17,647.49 | 41,131 |
| 2024-12-27 | 18,610.00 | 19,150.00 | 18,300.00 | 18,540.00 | 17,487.14 | 62,862 |
| 2024-12-26 | 19,600.00 | 19,600.00 | 19,010.00 | 19,030.00 | 17,006.10 | 73,605 |
| 2024-12-24 | 19,130.00 | 19,640.00 | 18,780.00 | 19,250.00 | 17,202.70 | 63,333 |
| 2024-12-23 | 18,450.00 | 19,470.00 | 18,250.00 | 19,360.00 | 17,301.00 | 101,424 |
| 2024-12-20 | 18,450.00 | 18,490.00 | 18,060.00 | 18,090.00 | 16,166.07 | 50,358 |
| 2024-12-19 | 17,980.00 | 18,490.00 | 17,870.00 | 18,370.00 | 16,416.29 | 55,749 |
| 2024-12-18 | 18,670.00 | 18,800.00 | 18,270.00 | 18,390.00 | 16,434.17 | 59,161 |
| 2024-12-17 | 18,880.00 | 18,880.00 | 18,420.00 | 18,630.00 | 16,648.64 | 56,859 |
| 2024-12-16 | 19,460.00 | 19,650.00 | 18,500.00 | 18,580.00 | 16,603.96 | 98,509 |
| 2024-12-13 | 18,190.00 | 19,420.00 | 17,500.00 | 19,110.00 | 17,077.59 | 260,131 |
| 2024-12-12 | 17,680.00 | 18,240.00 | 17,560.00 | 18,160.00 | 16,228.63 | 158,336 |
| 2024-12-11 | 17,010.00 | 17,890.00 | 16,730.00 | 17,590.00 | 15,719.25 | 142,804 |
| 2024-12-10 | 16,650.00 | 17,310.00 | 16,650.00 | 16,970.00 | 15,165.19 | 161,789 |
| 2024-12-09 | 17,580.00 | 17,580.00 | 16,260.00 | 16,370.00 | 14,629.00 | 235,350 |
| 2024-12-06 | 18,150.00 | 18,460.00 | 17,020.00 | 17,420.00 | 15,567.33 | 275,106 |
| 2024-12-05 | 19,380.00 | 19,380.00 | 18,220.00 | 18,380.00 | 16,425.23 | 179,931 |
| 2024-12-04 | 20,200.00 | 20,650.00 | 19,050.00 | 19,200.00 | 17,158.02 | 248,693 |
| 2024-12-03 | 19,080.00 | 20,900.00 | 19,080.00 | 20,850.00 | 18,632.54 | 169,114 |
| 2024-12-02 | 19,640.00 | 19,660.00 | 19,010.00 | 19,040.00 | 17,015.04 | 103,589 |
| 2024-11-29 | 19,850.00 | 20,400.00 | 19,330.00 | 19,640.00 | 17,551.23 | 136,108 |
| 2024-11-28 | 19,750.00 | 20,300.00 | 19,590.00 | 19,900.00 | 17,783.57 | 94,867 |
| 2024-11-27 | 20,150.00 | 20,350.00 | 19,760.00 | 19,880.00 | 17,765.70 | 159,186 |
| 2024-11-26 | 21,700.00 | 21,800.00 | 19,410.00 | 20,050.00 | 17,917.62 | 676,866 |
| 2024-11-25 | 23,300.00 | 23,300.00 | 21,850.00 | 22,100.00 | 19,749.60 | 219,432 |
| 2024-11-22 | 23,300.00 | 23,500.00 | 22,800.00 | 23,300.00 | 20,821.97 | 125,111 |
| 2024-11-21 | 25,100.00 | 25,100.00 | 22,850.00 | 22,900.00 | 20,464.52 | 209,312 |
| 2024-11-20 | 24,800.00 | 26,150.00 | 24,600.00 | 25,100.00 | 22,430.54 | 120,086 |
| 2024-11-19 | 23,700.00 | 25,100.00 | 23,450.00 | 24,500.00 | 21,894.35 | 102,666 |
| 2024-11-18 | 24,700.00 | 24,700.00 | 23,600.00 | 23,650.00 | 21,134.75 | 160,313 |
| 2024-11-15 | 24,800.00 | 24,900.00 | 23,500.00 | 24,700.00 | 22,073.08 | 128,479 |
| 2024-11-14 | 24,200.00 | 24,950.00 | 24,050.00 | 24,500.00 | 21,894.35 | 108,404 |
| 2024-11-13 | 25,500.00 | 25,850.00 | 24,500.00 | 24,500.00 | 21,894.35 | 96,458 |
| 2024-11-12 | 26,400.00 | 27,150.00 | 25,450.00 | 25,450.00 | 22,743.31 | 163,159 |
| 2024-11-11 | 26,300.00 | 26,700.00 | 25,800.00 | 26,350.00 | 23,547.60 | 119,346 |
| 2024-11-08 | 25,050.00 | 26,450.00 | 24,700.00 | 26,150.00 | 23,368.87 | 174,663 |
| 2024-11-07 | 25,750.00 | 26,200.00 | 25,050.00 | 25,500.00 | 22,788.00 | 138,990 |
| 2024-11-06 | 24,900.00 | 26,700.00 | 24,500.00 | 25,650.00 | 22,922.04 | 372,134 |
| 2024-11-05 | 24,300.00 | 24,550.00 | 23,650.00 | 24,300.00 | 21,715.62 | 69,017 |
| 2024-11-04 | 24,150.00 | 24,800.00 | 23,450.00 | 24,100.00 | 21,536.89 | 195,062 |
| 2024-11-01 | 24,750.00 | 25,350.00 | 23,950.00 | 24,550.00 | 21,939.03 | 143,507 |
| 2024-10-31 | 26,250.00 | 27,050.00 | 24,150.00 | 25,100.00 | 22,430.54 | 208,129 |
| 2024-10-30 | 27,000.00 | 27,850.00 | 25,700.00 | 26,300.00 | 23,502.91 | 255,184 |
| 2024-10-29 | 27,200.00 | 27,850.00 | 26,150.00 | 26,300.00 | 23,502.91 | 428,576 |
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.