SNT Dynamics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 26,550.00 | 29,850.00 | 26,500.00 | 29,750.00 | 29,750.00 | 111,642 |
| 2026-10-16 | 26,500.00 | 27,800.00 | 25,450.00 | 27,150.00 | 27,150.00 | 73,413 |
| 2026-10-15 | 26,100.00 | 26,850.00 | 25,800.00 | 26,200.00 | 26,200.00 | 75,197 |
| 2026-10-14 | 27,650.00 | 28,200.00 | 26,050.00 | 27,300.00 | 27,300.00 | 61,624 |
| 2026-10-13 | 26,000.00 | 27,450.00 | 25,500.00 | 27,200.00 | 27,200.00 | 117,053 |
| 2026-10-12 | 28,800.00 | 28,850.00 | 26,800.00 | 26,900.00 | 26,900.00 | 68,344 |
| 2026-10-08 | 30,250.00 | 30,400.00 | 28,350.00 | 28,700.00 | 28,700.00 | 115,963 |
| 2026-10-07 | 31,000.00 | 31,550.00 | 30,400.00 | 30,550.00 | 30,550.00 | 59,777 |
| 2026-10-06 | 32,650.00 | 33,375.00 | 30,500.00 | 30,850.00 | 30,850.00 | 137,326 |
| 2026-10-02 | 30,450.00 | 33,100.00 | 30,000.00 | 32,600.00 | 32,600.00 | 217,038 |
| 2026-10-01 | 30,750.00 | 31,550.00 | 30,100.00 | 30,450.00 | 30,450.00 | 89,199 |
| 2026-09-30 | 30,500.00 | 31,750.00 | 29,500.00 | 30,900.00 | 30,900.00 | 187,656 |
| 2026-09-29 | 29,150.00 | 36,200.00 | 27,700.00 | 31,000.00 | 31,000.00 | 782,364 |
| 2026-09-28 | 26,300.00 | 30,650.00 | 25,900.00 | 29,800.00 | 29,800.00 | 197,723 |
| 2026-09-23 | 27,250.00 | 27,350.00 | 26,050.00 | 26,050.00 | 26,050.00 | 63,760 |
| 2026-09-22 | 27,500.00 | 27,700.00 | 27,050.00 | 27,150.00 | 27,150.00 | 25,474 |
| 2026-09-21 | 28,450.00 | 28,450.00 | 27,350.00 | 27,450.00 | 27,450.00 | 18,049 |
| 2026-09-18 | 28,950.00 | 28,950.00 | 28,000.00 | 28,150.00 | 28,150.00 | 16,487 |
| 2026-09-17 | 27,450.00 | 29,200.00 | 27,250.00 | 28,600.00 | 28,600.00 | 59,188 |
| 2026-09-16 | 27,850.00 | 27,850.00 | 27,000.00 | 27,050.00 | 27,050.00 | 27,071 |
| 2026-09-15 | 28,250.00 | 28,350.00 | 27,500.00 | 27,600.00 | 27,600.00 | 23,388 |
| 2026-09-14 | 28,750.00 | 28,850.00 | 28,050.00 | 28,250.00 | 28,250.00 | 19,125 |
| 2026-09-11 | 28,250.00 | 29,350.00 | 27,800.00 | 28,750.00 | 28,750.00 | 40,673 |
| 2026-09-10 | 28,300.00 | 29,050.00 | 27,700.00 | 28,450.00 | 28,450.00 | 44,987 |
| 2026-09-09 | 29,000.00 | 29,350.00 | 28,750.00 | 28,800.00 | 28,800.00 | 63,305 |
| 2026-09-08 | 29,100.00 | 29,450.00 | 28,500.00 | 28,650.00 | 28,650.00 | 15,487 |
| 2026-09-07 | 28,850.00 | 29,100.00 | 28,250.00 | 29,100.00 | 29,100.00 | 18,124 |
| 2026-09-04 | 29,100.00 | 29,100.00 | 28,200.00 | 28,200.00 | 28,200.00 | 15,415 |
| 2026-09-03 | 28,400.00 | 29,100.00 | 27,900.00 | 28,450.00 | 28,450.00 | 97,972 |
| 2026-09-02 | 28,900.00 | 28,900.00 | 27,900.00 | 28,150.00 | 28,150.00 | 61,622 |
| 2026-09-01 | 29,650.00 | 29,800.00 | 28,700.00 | 28,900.00 | 28,900.00 | 48,190 |
| 2026-08-31 | 30,650.00 | 30,650.00 | 28,900.00 | 29,300.00 | 29,300.00 | 67,012 |
| 2026-08-28 | 31,300.00 | 31,300.00 | 30,100.00 | 30,650.00 | 30,650.00 | 25,712 |
| 2026-08-27 | 31,300.00 | 31,850.00 | 31,000.00 | 31,150.00 | 31,150.00 | 29,159 |
| 2026-08-26 | 29,800.00 | 31,200.00 | 29,550.00 | 30,950.00 | 30,950.00 | 25,687 |
| 2026-08-25 | 29,850.00 | 30,150.00 | 29,150.00 | 29,900.00 | 29,900.00 | 20,065 |
| 2026-08-24 | 29,350.00 | 30,150.00 | 29,300.00 | 29,850.00 | 29,850.00 | 15,288 |
| 2026-08-21 | 31,100.00 | 31,100.00 | 28,950.00 | 29,400.00 | 29,400.00 | 55,565 |
| 2026-08-20 | 33,650.00 | 33,650.00 | 31,150.00 | 31,250.00 | 31,250.00 | 80,102 |
| 2026-08-19 | 32,650.00 | 34,300.00 | 31,000.00 | 33,650.00 | 33,650.00 | 108,605 |
| 2026-08-18 | 33,050.00 | 33,100.00 | 31,000.00 | 31,450.00 | 31,450.00 | 58,526 |
| 2026-08-14 | 32,350.00 | 32,950.00 | 31,750.00 | 32,600.00 | 32,600.00 | 49,813 |
| 2026-08-13 | 32,900.00 | 33,150.00 | 31,650.00 | 32,000.00 | 32,000.00 | 34,074 |
| 2026-08-12 | 32,450.00 | 32,900.00 | 31,500.00 | 32,450.00 | 32,450.00 | 41,445 |
| 2026-08-11 | 32,650.00 | 33,500.00 | 31,900.00 | 32,150.00 | 32,150.00 | 30,145 |
| 2026-08-10 | 32,250.00 | 33,300.00 | 32,100.00 | 32,750.00 | 32,750.00 | 57,772 |
| 2026-08-07 | 31,000.00 | 32,250.00 | 31,000.00 | 32,000.00 | 32,000.00 | 37,174 |
| 2026-08-06 | 31,350.00 | 31,900.00 | 30,750.00 | 31,450.00 | 31,450.00 | 44,642 |
| 2026-08-05 | 31,400.00 | 32,050.00 | 30,900.00 | 31,350.00 | 31,350.00 | 123,499 |
| 2026-08-04 | 31,000.00 | 31,600.00 | 30,300.00 | 31,000.00 | 31,000.00 | 63,721 |
| 2026-08-03 | 30,350.00 | 31,150.00 | 28,850.00 | 30,600.00 | 30,600.00 | 29,482 |
| 2026-07-31 | 31,450.00 | 31,450.00 | 29,500.00 | 30,800.00 | 30,800.00 | 112,249 |
| 2026-07-30 | 28,000.00 | 32,350.00 | 28,000.00 | 30,750.00 | 30,750.00 | 54,560 |
| 2026-07-29 | 30,850.00 | 32,250.00 | 28,400.00 | 29,000.00 | 29,000.00 | 65,329 |
| 2026-07-28 | 33,050.00 | 33,900.00 | 31,000.00 | 31,600.00 | 31,600.00 | 53,131 |
| 2026-07-27 | 34,650.00 | 34,750.00 | 33,000.00 | 33,600.00 | 33,600.00 | 49,146 |
| 2026-07-24 | 33,850.00 | 36,700.00 | 33,850.00 | 35,000.00 | 35,000.00 | 121,134 |
| 2026-07-23 | 32,600.00 | 34,600.00 | 32,300.00 | 34,050.00 | 34,050.00 | 71,451 |
| 2026-07-22 | 33,050.00 | 33,650.00 | 32,150.00 | 32,450.00 | 32,450.00 | 82,652 |
| 2026-07-21 | 31,500.00 | 32,550.00 | 31,200.00 | 32,200.00 | 32,200.00 | 18,406 |
Page 1 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.