SNT Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 58,000.00 | 58,400.00 | 56,700.00 | 57,600.00 | 54,757.02 | 15,652 |
| 2025-07-24 | 60,000.00 | 62,300.00 | 54,600.00 | 58,000.00 | 55,137.28 | 132,303 |
| 2025-07-23 | 55,800.00 | 57,000.00 | 55,200.00 | 55,500.00 | 52,760.67 | 16,248 |
| 2025-07-22 | 56,500.00 | 57,000.00 | 55,500.00 | 56,200.00 | 53,426.12 | 29,833 |
| 2025-07-21 | 56,200.00 | 57,300.00 | 55,400.00 | 56,500.00 | 53,711.31 | 38,967 |
| 2025-07-18 | 58,900.00 | 59,800.00 | 56,500.00 | 57,600.00 | 54,757.02 | 16,299 |
| 2025-07-17 | 61,200.00 | 61,200.00 | 57,300.00 | 58,900.00 | 55,992.86 | 35,368 |
| 2025-07-16 | 60,800.00 | 61,300.00 | 56,400.00 | 61,200.00 | 58,179.33 | 11,199 |
| 2025-07-15 | 61,900.00 | 62,200.00 | 59,700.00 | 60,900.00 | 57,894.14 | 17,459 |
| 2025-07-14 | 58,700.00 | 60,800.00 | 57,200.00 | 60,600.00 | 57,608.95 | 21,757 |
| 2025-07-11 | 60,500.00 | 61,300.00 | 58,000.00 | 58,700.00 | 55,802.73 | 15,773 |
| 2025-07-10 | 59,600.00 | 61,000.00 | 58,400.00 | 60,500.00 | 57,513.88 | 31,308 |
| 2025-07-09 | 55,600.00 | 59,000.00 | 55,100.00 | 58,800.00 | 55,897.79 | 44,519 |
| 2025-07-08 | 52,500.00 | 55,700.00 | 51,900.00 | 54,700.00 | 52,000.16 | 25,701 |
| 2025-07-07 | 51,000.00 | 53,200.00 | 50,500.00 | 52,400.00 | 49,813.68 | 17,780 |
| 2025-07-04 | 56,000.00 | 56,100.00 | 50,700.00 | 52,000.00 | 49,433.42 | 29,301 |
| 2025-07-03 | 56,900.00 | 57,700.00 | 54,700.00 | 55,100.00 | 52,380.41 | 26,434 |
| 2025-07-02 | 63,400.00 | 65,100.00 | 54,700.00 | 57,800.00 | 54,947.15 | 96,442 |
| 2025-07-01 | 58,000.00 | 63,500.00 | 57,600.00 | 60,000.00 | 57,038.56 | 60,988 |
| 2025-06-30 | 54,400.00 | 58,400.00 | 53,900.00 | 58,000.00 | 55,137.28 | 39,975 |
| 2025-06-27 | 55,800.00 | 57,400.00 | 54,200.00 | 55,100.00 | 52,380.41 | 25,867 |
| 2025-06-26 | 56,600.00 | 57,800.00 | 54,200.00 | 55,800.00 | 52,095.22 | 44,191 |
| 2025-06-25 | 54,000.00 | 61,000.00 | 53,900.00 | 57,800.00 | 53,962.43 | 121,274 |
| 2025-06-24 | 54,700.00 | 55,700.00 | 51,700.00 | 54,000.00 | 50,414.73 | 68,572 |
| 2025-06-23 | 53,200.00 | 55,700.00 | 52,700.00 | 54,700.00 | 51,068.25 | 40,742 |
| 2025-06-20 | 52,900.00 | 54,100.00 | 52,000.00 | 53,200.00 | 49,667.85 | 31,119 |
| 2025-06-19 | 54,500.00 | 54,500.00 | 52,100.00 | 52,700.00 | 49,201.04 | 36,262 |
| 2025-06-18 | 54,400.00 | 55,400.00 | 53,700.00 | 53,800.00 | 50,228.01 | 28,635 |
| 2025-06-17 | 56,600.00 | 58,000.00 | 53,800.00 | 54,400.00 | 50,788.17 | 36,521 |
| 2025-06-16 | 54,400.00 | 58,400.00 | 53,800.00 | 56,600.00 | 52,842.11 | 38,088 |
| 2025-06-13 | 55,500.00 | 55,800.00 | 53,600.00 | 54,400.00 | 50,788.17 | 40,665 |
| 2025-06-12 | 55,000.00 | 58,800.00 | 54,000.00 | 55,600.00 | 51,908.50 | 53,390 |
| 2025-06-11 | 56,600.00 | 56,600.00 | 54,300.00 | 55,000.00 | 51,348.34 | 78,725 |
| 2025-06-10 | 57,900.00 | 59,000.00 | 55,800.00 | 56,600.00 | 52,842.11 | 69,139 |
| 2025-06-09 | 59,700.00 | 61,150.00 | 57,000.00 | 57,900.00 | 54,055.79 | 49,547 |
| 2025-06-05 | 57,900.00 | 61,500.00 | 56,500.00 | 57,400.00 | 53,588.99 | 96,556 |
| 2025-06-04 | 53,000.00 | 58,750.00 | 52,900.00 | 57,500.00 | 53,682.35 | 126,444 |
| 2025-06-02 | 52,000.00 | 53,400.00 | 50,900.00 | 52,900.00 | 49,387.76 | 47,555 |
| 2025-05-30 | 50,900.00 | 52,600.00 | 50,200.00 | 52,000.00 | 48,547.52 | 55,333 |
| 2025-05-29 | 47,000.00 | 51,000.00 | 47,000.00 | 50,800.00 | 47,427.19 | 56,685 |
| 2025-05-28 | 46,850.00 | 48,950.00 | 45,550.00 | 46,700.00 | 43,599.41 | 82,071 |
| 2025-05-27 | 44,000.00 | 46,300.00 | 43,150.00 | 46,200.00 | 43,132.60 | 61,899 |
| 2025-05-26 | 43,050.00 | 44,000.00 | 42,400.00 | 44,000.00 | 41,078.67 | 27,804 |
| 2025-05-23 | 41,600.00 | 43,800.00 | 41,400.00 | 43,150.00 | 40,285.10 | 35,189 |
| 2025-05-22 | 42,150.00 | 42,500.00 | 41,150.00 | 41,600.00 | 38,838.01 | 30,250 |
| 2025-05-21 | 40,550.00 | 42,200.00 | 39,700.00 | 42,150.00 | 39,351.50 | 41,579 |
| 2025-05-20 | 38,850.00 | 40,250.00 | 38,550.00 | 40,100.00 | 37,437.61 | 40,581 |
| 2025-05-19 | 39,300.00 | 39,400.00 | 38,500.00 | 38,850.00 | 36,270.60 | 27,788 |
| 2025-05-16 | 37,950.00 | 39,400.00 | 37,400.00 | 39,400.00 | 36,784.08 | 38,871 |
| 2025-05-15 | 37,500.00 | 38,000.00 | 36,950.00 | 37,400.00 | 34,916.87 | 12,769 |
| 2025-05-14 | 36,500.00 | 38,000.00 | 36,400.00 | 37,500.00 | 35,010.23 | 29,437 |
| 2025-05-13 | 35,800.00 | 36,600.00 | 34,750.00 | 36,500.00 | 34,076.62 | 45,146 |
| 2025-05-12 | 34,400.00 | 35,700.00 | 34,400.00 | 35,700.00 | 33,329.74 | 29,708 |
| 2025-05-09 | 34,700.00 | 35,600.00 | 33,900.00 | 34,350.00 | 32,069.37 | 36,860 |
| 2025-05-08 | 34,350.00 | 35,000.00 | 33,700.00 | 34,500.00 | 32,209.41 | 36,143 |
| 2025-05-07 | 32,950.00 | 33,850.00 | 32,850.00 | 33,850.00 | 31,602.57 | 23,214 |
| 2025-05-02 | 33,150.00 | 33,200.00 | 32,500.00 | 32,950.00 | 30,762.32 | 12,367 |
| 2025-04-30 | 33,000.00 | 33,700.00 | 32,900.00 | 33,150.00 | 30,949.04 | 17,560 |
| 2025-04-29 | 33,450.00 | 33,450.00 | 32,550.00 | 32,900.00 | 30,715.64 | 9,927 |
| 2025-04-28 | 32,450.00 | 33,900.00 | 32,450.00 | 33,200.00 | 30,995.72 | 20,167 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 750.0000 KRW |
| 2026-03-30 | 750.0000 KRW |
| 2025-12-29 | 750.0000 KRW |
| 2025-09-29 | 750.0000 KRW |
| 2025-06-27 | 1,000.0000 KRW |
| 2025-03-28 | 500.0000 KRW |
| 2024-12-27 | 1,300.0000 KRW |
| 2024-06-27 | 300.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2023-06-29 | 300.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2022-06-29 | 300.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2021-06-29 | 300.0000 KRW |
| 2020-12-29 | 400.0000 KRW |
| 2020-06-29 | 250.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.