SNT Dynamics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 27,050.00 | 27,050.00 | 25,000.00 | 26,000.00 | 23,234.82 | 203,285 |
| 2024-10-25 | 26,700.00 | 27,350.00 | 26,150.00 | 26,800.00 | 23,949.74 | 81,829 |
| 2024-10-24 | 26,450.00 | 27,300.00 | 26,050.00 | 26,600.00 | 23,771.01 | 102,105 |
| 2024-10-23 | 27,750.00 | 28,200.00 | 25,950.00 | 26,700.00 | 23,860.37 | 153,450 |
| 2024-10-22 | 27,850.00 | 27,900.00 | 27,000.00 | 27,700.00 | 24,754.02 | 124,127 |
| 2024-10-21 | 26,500.00 | 27,750.00 | 26,500.00 | 26,900.00 | 24,039.10 | 110,914 |
| 2024-10-18 | 27,850.00 | 27,850.00 | 26,500.00 | 26,500.00 | 23,681.64 | 136,649 |
| 2024-10-17 | 27,000.00 | 27,850.00 | 26,550.00 | 27,500.00 | 24,575.29 | 195,131 |
| 2024-10-16 | 25,650.00 | 27,550.00 | 25,450.00 | 26,900.00 | 24,039.10 | 305,612 |
| 2024-10-15 | 25,500.00 | 25,800.00 | 24,600.00 | 25,650.00 | 22,922.04 | 147,724 |
| 2024-10-14 | 24,750.00 | 25,750.00 | 24,450.00 | 25,350.00 | 22,653.95 | 186,757 |
| 2024-10-11 | 24,750.00 | 25,100.00 | 24,150.00 | 24,750.00 | 22,117.76 | 91,815 |
| 2024-10-10 | 25,450.00 | 25,450.00 | 23,900.00 | 24,500.00 | 21,894.35 | 153,142 |
| 2024-10-08 | 25,450.00 | 25,800.00 | 25,000.00 | 25,450.00 | 22,743.31 | 161,393 |
| 2024-10-07 | 24,550.00 | 25,350.00 | 24,300.00 | 25,200.00 | 22,519.90 | 232,738 |
| 2024-10-04 | 23,150.00 | 24,550.00 | 23,150.00 | 24,250.00 | 21,670.94 | 141,234 |
| 2024-10-02 | 24,550.00 | 25,150.00 | 23,350.00 | 23,500.00 | 21,000.70 | 197,251 |
| 2024-09-30 | 24,150.00 | 24,450.00 | 23,600.00 | 24,150.00 | 21,581.57 | 109,257 |
| 2024-09-27 | 24,100.00 | 24,500.00 | 23,150.00 | 24,100.00 | 21,536.89 | 193,820 |
| 2024-09-26 | 23,550.00 | 24,350.00 | 22,850.00 | 24,200.00 | 21,626.26 | 201,468 |
| 2024-09-25 | 23,800.00 | 24,150.00 | 23,350.00 | 23,600.00 | 21,090.07 | 187,681 |
| 2024-09-24 | 23,900.00 | 24,400.00 | 23,100.00 | 23,900.00 | 21,358.16 | 293,589 |
| 2024-09-23 | 25,550.00 | 25,700.00 | 23,650.00 | 23,700.00 | 21,179.43 | 429,860 |
| 2024-09-20 | 22,300.00 | 26,000.00 | 21,800.00 | 25,750.00 | 23,011.41 | 1,527,973 |
| 2024-09-19 | 21,000.00 | 21,650.00 | 20,750.00 | 21,600.00 | 19,302.77 | 80,457 |
| 2024-09-13 | 20,450.00 | 21,400.00 | 20,250.00 | 20,900.00 | 18,677.22 | 132,789 |
| 2024-09-12 | 20,000.00 | 20,450.00 | 19,650.00 | 20,350.00 | 18,185.72 | 35,986 |
| 2024-09-11 | 20,000.00 | 20,150.00 | 19,350.00 | 19,750.00 | 17,649.53 | 115,120 |
| 2024-09-10 | 20,300.00 | 20,500.00 | 19,960.00 | 20,000.00 | 17,872.94 | 35,385 |
| 2024-09-09 | 19,770.00 | 20,300.00 | 19,710.00 | 20,200.00 | 18,051.67 | 38,500 |
| 2024-09-06 | 20,000.00 | 20,300.00 | 19,290.00 | 19,900.00 | 17,783.57 | 88,052 |
| 2024-09-05 | 20,350.00 | 20,550.00 | 19,730.00 | 20,150.00 | 18,006.99 | 95,489 |
| 2024-09-04 | 19,420.00 | 20,300.00 | 19,210.00 | 20,250.00 | 18,096.35 | 196,122 |
| 2024-09-03 | 20,850.00 | 21,200.00 | 19,990.00 | 20,150.00 | 18,006.99 | 158,219 |
| 2024-09-02 | 21,050.00 | 21,700.00 | 20,700.00 | 20,750.00 | 18,543.17 | 85,226 |
| 2024-08-30 | 21,900.00 | 21,900.00 | 20,950.00 | 21,050.00 | 18,811.27 | 81,779 |
| 2024-08-29 | 20,750.00 | 20,950.00 | 20,050.00 | 20,650.00 | 18,453.81 | 154,550 |
| 2024-08-28 | 20,850.00 | 21,950.00 | 20,850.00 | 20,950.00 | 18,721.90 | 176,886 |
| 2024-08-27 | 21,150.00 | 21,150.00 | 20,600.00 | 20,850.00 | 18,632.54 | 76,798 |
| 2024-08-26 | 21,800.00 | 21,900.00 | 20,650.00 | 21,250.00 | 18,990.00 | 207,751 |
| 2024-08-23 | 21,550.00 | 22,150.00 | 21,250.00 | 21,500.00 | 19,213.41 | 196,992 |
| 2024-08-22 | 22,350.00 | 22,400.00 | 21,250.00 | 21,500.00 | 19,213.41 | 199,916 |
| 2024-08-21 | 22,350.00 | 22,650.00 | 21,600.00 | 22,500.00 | 20,107.06 | 126,992 |
| 2024-08-20 | 23,200.00 | 23,300.00 | 21,950.00 | 22,500.00 | 20,107.06 | 250,110 |
| 2024-08-19 | 23,600.00 | 24,600.00 | 23,250.00 | 23,350.00 | 20,866.66 | 122,736 |
| 2024-08-16 | 23,900.00 | 24,650.00 | 23,100.00 | 23,900.00 | 21,358.16 | 136,044 |
| 2024-08-14 | 24,350.00 | 24,900.00 | 23,150.00 | 23,700.00 | 21,179.43 | 137,970 |
| 2024-08-13 | 25,250.00 | 26,200.00 | 23,600.00 | 24,200.00 | 21,626.26 | 223,631 |
| 2024-08-12 | 25,150.00 | 26,300.00 | 24,650.00 | 25,450.00 | 22,743.31 | 272,224 |
| 2024-08-09 | 23,950.00 | 25,300.00 | 23,900.00 | 25,100.00 | 22,430.54 | 300,017 |
| 2024-08-08 | 22,150.00 | 24,550.00 | 22,000.00 | 23,750.00 | 21,224.11 | 602,220 |
| 2024-08-07 | 20,650.00 | 22,500.00 | 20,500.00 | 22,450.00 | 20,062.37 | 220,589 |
| 2024-08-06 | 19,880.00 | 21,350.00 | 19,880.00 | 20,550.00 | 18,364.44 | 127,621 |
| 2024-08-05 | 22,000.00 | 22,500.00 | 18,600.00 | 19,870.00 | 17,756.76 | 309,407 |
| 2024-08-02 | 21,200.00 | 22,550.00 | 21,100.00 | 22,200.00 | 19,838.96 | 179,075 |
| 2024-08-01 | 20,750.00 | 22,150.00 | 20,650.00 | 21,800.00 | 19,481.50 | 151,941 |
| 2024-07-31 | 21,750.00 | 22,750.00 | 20,500.00 | 20,700.00 | 18,498.49 | 262,894 |
| 2024-07-30 | 22,550.00 | 22,550.00 | 21,500.00 | 21,800.00 | 19,481.50 | 196,979 |
| 2024-07-29 | 21,100.00 | 22,800.00 | 20,650.00 | 22,150.00 | 19,794.28 | 466,127 |
| 2024-07-26 | 20,800.00 | 26,750.00 | 20,650.00 | 21,150.00 | 18,900.63 | 1,678,210 |
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.