Snet systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,465.00 | 4,495.00 | 4,385.00 | 4,395.00 | 4,131.65 | 15,433 |
| 2024-07-25 | 4,415.00 | 4,540.00 | 4,385.00 | 4,460.00 | 4,192.75 | 19,785 |
| 2024-07-24 | 4,435.00 | 4,585.00 | 4,410.00 | 4,520.00 | 4,249.16 | 28,110 |
| 2024-07-23 | 4,505.00 | 4,520.00 | 4,380.00 | 4,435.00 | 4,169.25 | 46,300 |
| 2024-07-22 | 4,555.00 | 4,600.00 | 4,430.00 | 4,480.00 | 4,211.55 | 39,238 |
| 2024-07-19 | 4,625.00 | 4,625.00 | 4,525.00 | 4,555.00 | 4,282.06 | 16,995 |
| 2024-07-18 | 4,585.00 | 4,665.00 | 4,575.00 | 4,625.00 | 4,347.86 | 16,163 |
| 2024-07-17 | 4,680.00 | 4,750.00 | 4,625.00 | 4,640.00 | 4,361.97 | 17,214 |
| 2024-07-16 | 4,775.00 | 4,775.00 | 4,670.00 | 4,675.00 | 4,394.87 | 16,417 |
| 2024-07-15 | 4,655.00 | 4,765.00 | 4,655.00 | 4,750.00 | 4,465.37 | 20,045 |
| 2024-07-12 | 4,700.00 | 4,740.00 | 4,575.00 | 4,720.00 | 4,437.17 | 20,854 |
| 2024-07-11 | 4,830.00 | 4,830.00 | 4,695.00 | 4,695.00 | 4,413.67 | 26,228 |
| 2024-07-10 | 4,780.00 | 4,785.00 | 4,695.00 | 4,765.00 | 4,479.48 | 20,893 |
| 2024-07-09 | 4,695.00 | 4,800.00 | 4,695.00 | 4,780.00 | 4,493.58 | 24,981 |
| 2024-07-08 | 4,545.00 | 4,730.00 | 4,545.00 | 4,695.00 | 4,413.67 | 27,957 |
| 2024-07-05 | 4,655.00 | 4,680.00 | 4,520.00 | 4,630.00 | 4,352.56 | 56,904 |
| 2024-07-04 | 4,640.00 | 4,695.00 | 4,635.00 | 4,655.00 | 4,376.07 | 11,782 |
| 2024-07-03 | 4,710.00 | 4,760.00 | 4,615.00 | 4,640.00 | 4,361.97 | 32,487 |
| 2024-07-02 | 4,800.00 | 4,800.00 | 4,670.00 | 4,710.00 | 4,427.77 | 34,738 |
| 2024-07-01 | 4,765.00 | 4,810.00 | 4,735.00 | 4,810.00 | 4,521.78 | 52,798 |
| 2024-06-28 | 4,755.00 | 4,915.00 | 4,750.00 | 4,760.00 | 4,474.77 | 27,102 |
| 2024-06-27 | 4,770.00 | 4,850.00 | 4,750.00 | 4,750.00 | 4,465.37 | 23,605 |
| 2024-06-26 | 4,790.00 | 4,865.00 | 4,770.00 | 4,815.00 | 4,526.48 | 19,607 |
| 2024-06-25 | 4,800.00 | 4,830.00 | 4,760.00 | 4,785.00 | 4,498.28 | 12,546 |
| 2024-06-24 | 4,870.00 | 4,870.00 | 4,760.00 | 4,770.00 | 4,484.18 | 53,299 |
| 2024-06-21 | 4,965.00 | 4,965.00 | 4,855.00 | 4,865.00 | 4,573.48 | 34,290 |
| 2024-06-20 | 4,965.00 | 4,965.00 | 4,895.00 | 4,925.00 | 4,629.89 | 44,438 |
| 2024-06-19 | 4,900.00 | 4,985.00 | 4,875.00 | 4,920.00 | 4,625.19 | 60,165 |
| 2024-06-18 | 4,925.00 | 5,040.00 | 4,900.00 | 4,930.00 | 4,634.59 | 37,700 |
| 2024-06-17 | 4,965.00 | 4,975.00 | 4,865.00 | 4,970.00 | 4,672.19 | 27,490 |
| 2024-06-14 | 4,950.00 | 4,965.00 | 4,845.00 | 4,865.00 | 4,573.48 | 28,569 |
| 2024-06-13 | 5,080.00 | 5,080.00 | 4,895.00 | 4,900.00 | 4,606.39 | 70,034 |
| 2024-06-12 | 4,895.00 | 4,990.00 | 4,850.00 | 4,980.00 | 4,681.59 | 35,717 |
| 2024-06-11 | 4,910.00 | 4,950.00 | 4,840.00 | 4,840.00 | 4,549.98 | 48,150 |
| 2024-06-10 | 4,900.00 | 4,910.00 | 4,800.00 | 4,910.00 | 4,615.79 | 77,294 |
| 2024-06-07 | 4,860.00 | 4,965.00 | 4,845.00 | 4,905.00 | 4,611.09 | 45,258 |
| 2024-06-05 | 4,975.00 | 5,010.00 | 4,900.00 | 4,915.00 | 4,620.49 | 48,924 |
| 2024-06-04 | 5,030.00 | 5,060.00 | 4,970.00 | 4,970.00 | 4,672.19 | 52,921 |
| 2024-06-03 | 5,000.00 | 5,060.00 | 4,980.00 | 5,020.00 | 4,719.20 | 28,781 |
| 2024-05-31 | 5,010.00 | 5,090.00 | 4,975.00 | 5,000.00 | 4,700.39 | 34,123 |
| 2024-05-30 | 5,230.00 | 5,230.00 | 5,000.00 | 5,010.00 | 4,709.79 | 90,709 |
| 2024-05-29 | 5,180.00 | 5,300.00 | 5,180.00 | 5,240.00 | 4,926.01 | 24,927 |
| 2024-05-28 | 5,330.00 | 5,330.00 | 5,200.00 | 5,210.00 | 4,897.81 | 38,657 |
| 2024-05-27 | 5,180.00 | 5,280.00 | 5,100.00 | 5,280.00 | 4,963.62 | 42,237 |
| 2024-05-24 | 5,330.00 | 5,330.00 | 5,190.00 | 5,200.00 | 4,888.41 | 46,878 |
| 2024-05-23 | 5,360.00 | 5,420.00 | 5,240.00 | 5,330.00 | 5,010.62 | 47,802 |
| 2024-05-22 | 5,360.00 | 5,400.00 | 5,280.00 | 5,340.00 | 5,020.02 | 57,937 |
| 2024-05-21 | 5,340.00 | 5,420.00 | 5,300.00 | 5,350.00 | 5,029.42 | 75,175 |
| 2024-05-20 | 5,290.00 | 5,370.00 | 5,270.00 | 5,340.00 | 5,020.02 | 69,678 |
| 2024-05-17 | 5,320.00 | 5,340.00 | 5,250.00 | 5,280.00 | 4,963.62 | 72,432 |
| 2024-05-16 | 5,550.00 | 5,590.00 | 5,300.00 | 5,320.00 | 5,001.22 | 415,463 |
| 2024-05-14 | 5,630.00 | 5,730.00 | 5,630.00 | 5,730.00 | 5,386.65 | 108,959 |
| 2024-05-13 | 5,740.00 | 5,750.00 | 5,560.00 | 5,630.00 | 5,292.64 | 82,249 |
| 2024-05-10 | 5,780.00 | 5,790.00 | 5,570.00 | 5,680.00 | 5,339.65 | 91,531 |
| 2024-05-09 | 5,740.00 | 5,820.00 | 5,610.00 | 5,730.00 | 5,386.65 | 121,640 |
| 2024-05-08 | 5,820.00 | 5,900.00 | 5,760.00 | 5,760.00 | 5,414.85 | 74,539 |
| 2024-05-07 | 5,810.00 | 5,870.00 | 5,690.00 | 5,850.00 | 5,499.46 | 133,334 |
| 2024-05-03 | 5,940.00 | 6,090.00 | 5,800.00 | 5,810.00 | 5,461.86 | 163,567 |
| 2024-05-02 | 6,060.00 | 6,090.00 | 5,960.00 | 5,960.00 | 5,602.87 | 108,020 |
| 2024-04-30 | 6,130.00 | 6,200.00 | 6,080.00 | 6,080.00 | 5,715.68 | 102,345 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 51.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 51.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 80.0000 KRW |
| 2019-12-27 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.