Snet systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6,130.00 | 6,300.00 | 6,100.00 | 6,140.00 | 5,772.08 | 213,065 |
| 2024-04-26 | 5,950.00 | 6,140.00 | 5,910.00 | 6,120.00 | 5,753.28 | 166,671 |
| 2024-04-25 | 6,070.00 | 6,170.00 | 5,930.00 | 5,940.00 | 5,584.07 | 94,252 |
| 2024-04-24 | 6,100.00 | 6,160.00 | 6,050.00 | 6,090.00 | 5,725.08 | 98,272 |
| 2024-04-23 | 6,160.00 | 6,190.00 | 6,010.00 | 6,040.00 | 5,678.08 | 114,990 |
| 2024-04-22 | 5,910.00 | 6,180.00 | 5,790.00 | 6,060.00 | 5,696.88 | 341,227 |
| 2024-04-19 | 6,030.00 | 6,030.00 | 5,750.00 | 5,950.00 | 5,593.47 | 233,046 |
| 2024-04-18 | 5,680.00 | 6,120.00 | 5,670.00 | 6,090.00 | 5,725.08 | 303,402 |
| 2024-04-17 | 5,660.00 | 5,810.00 | 5,650.00 | 5,670.00 | 5,330.25 | 139,257 |
| 2024-04-16 | 5,830.00 | 5,860.00 | 5,640.00 | 5,660.00 | 5,320.85 | 160,969 |
| 2024-04-15 | 5,790.00 | 5,950.00 | 5,640.00 | 5,880.00 | 5,527.66 | 224,003 |
| 2024-04-12 | 5,840.00 | 5,950.00 | 5,720.00 | 5,860.00 | 5,508.86 | 189,630 |
| 2024-04-11 | 5,800.00 | 5,940.00 | 5,790.00 | 5,840.00 | 5,490.06 | 98,232 |
| 2024-04-09 | 5,970.00 | 6,090.00 | 5,840.00 | 5,900.00 | 5,546.46 | 163,669 |
| 2024-04-08 | 6,140.00 | 6,290.00 | 5,880.00 | 5,970.00 | 5,612.27 | 376,650 |
| 2024-04-05 | 6,000.00 | 6,260.00 | 5,950.00 | 6,100.00 | 5,734.48 | 462,904 |
| 2024-04-04 | 6,010.00 | 6,120.00 | 5,850.00 | 6,030.00 | 5,668.67 | 446,517 |
| 2024-04-03 | 5,950.00 | 6,490.00 | 5,690.00 | 6,050.00 | 5,687.48 | 2,982,102 |
| 2024-04-02 | 5,800.00 | 5,940.00 | 5,690.00 | 5,860.00 | 5,508.86 | 291,801 |
| 2024-04-01 | 5,620.00 | 5,900.00 | 5,510.00 | 5,820.00 | 5,471.26 | 564,779 |
| 2024-03-29 | 5,520.00 | 5,630.00 | 5,470.00 | 5,510.00 | 5,179.83 | 132,950 |
| 2024-03-28 | 5,430.00 | 5,700.00 | 5,390.00 | 5,490.00 | 5,161.03 | 187,709 |
| 2024-03-27 | 5,320.00 | 5,740.00 | 5,250.00 | 5,410.00 | 5,085.83 | 532,477 |
| 2024-03-26 | 5,240.00 | 5,360.00 | 5,200.00 | 5,320.00 | 5,001.22 | 73,780 |
| 2024-03-25 | 5,250.00 | 5,310.00 | 5,190.00 | 5,210.00 | 4,897.81 | 87,089 |
| 2024-03-22 | 5,270.00 | 5,290.00 | 5,200.00 | 5,230.00 | 4,916.61 | 100,031 |
| 2024-03-21 | 5,230.00 | 5,600.00 | 5,230.00 | 5,310.00 | 4,991.82 | 349,596 |
| 2024-03-20 | 5,280.00 | 5,340.00 | 5,170.00 | 5,190.00 | 4,879.01 | 86,992 |
| 2024-03-19 | 5,300.00 | 5,360.00 | 5,200.00 | 5,280.00 | 4,963.62 | 102,404 |
| 2024-03-18 | 5,340.00 | 5,500.00 | 5,300.00 | 5,350.00 | 5,029.42 | 60,042 |
| 2024-03-15 | 5,460.00 | 5,460.00 | 5,280.00 | 5,360.00 | 5,038.82 | 127,563 |
| 2024-03-14 | 5,570.00 | 5,590.00 | 5,400.00 | 5,460.00 | 5,132.83 | 135,015 |
| 2024-03-13 | 5,580.00 | 5,630.00 | 5,470.00 | 5,560.00 | 5,226.84 | 235,986 |
| 2024-03-12 | 5,510.00 | 5,650.00 | 5,470.00 | 5,570.00 | 5,236.24 | 169,798 |
| 2024-03-11 | 5,560.00 | 5,650.00 | 5,430.00 | 5,530.00 | 5,198.64 | 228,725 |
| 2024-03-08 | 5,330.00 | 5,630.00 | 5,260.00 | 5,570.00 | 5,236.24 | 425,428 |
| 2024-03-07 | 5,110.00 | 5,440.00 | 5,110.00 | 5,330.00 | 5,010.62 | 351,233 |
| 2024-03-06 | 5,280.00 | 5,290.00 | 5,100.00 | 5,130.00 | 4,822.60 | 192,018 |
| 2024-03-05 | 5,300.00 | 5,330.00 | 5,220.00 | 5,270.00 | 4,954.22 | 95,552 |
| 2024-03-04 | 5,240.00 | 5,360.00 | 5,240.00 | 5,280.00 | 4,963.62 | 134,757 |
| 2024-02-29 | 5,270.00 | 5,340.00 | 5,180.00 | 5,180.00 | 4,869.61 | 161,495 |
| 2024-02-28 | 5,310.00 | 5,370.00 | 5,210.00 | 5,250.00 | 4,935.41 | 178,040 |
| 2024-02-27 | 5,360.00 | 5,410.00 | 5,200.00 | 5,310.00 | 4,991.82 | 281,308 |
| 2024-02-26 | 5,500.00 | 5,580.00 | 5,360.00 | 5,400.00 | 5,076.43 | 259,264 |
| 2024-02-23 | 5,670.00 | 5,780.00 | 5,480.00 | 5,510.00 | 5,179.83 | 631,222 |
| 2024-02-22 | 5,640.00 | 5,670.00 | 5,280.00 | 5,540.00 | 5,208.04 | 1,419,293 |
| 2024-02-21 | 5,300.00 | 5,470.00 | 5,270.00 | 5,290.00 | 4,973.02 | 227,749 |
| 2024-02-20 | 5,520.00 | 5,550.00 | 5,330.00 | 5,380.00 | 5,057.62 | 240,734 |
| 2024-02-19 | 5,450.00 | 5,670.00 | 5,390.00 | 5,570.00 | 5,236.24 | 459,678 |
| 2024-02-16 | 5,550.00 | 5,560.00 | 5,320.00 | 5,460.00 | 5,132.83 | 345,734 |
| 2024-02-15 | 5,590.00 | 5,630.00 | 5,230.00 | 5,530.00 | 5,198.64 | 653,763 |
| 2024-02-14 | 4,900.00 | 5,570.00 | 4,865.00 | 5,510.00 | 5,179.83 | 2,064,127 |
| 2024-02-13 | 4,925.00 | 4,980.00 | 4,900.00 | 4,940.00 | 4,643.99 | 66,965 |
| 2024-02-08 | 4,855.00 | 4,950.00 | 4,815.00 | 4,920.00 | 4,625.19 | 108,803 |
| 2024-02-07 | 4,770.00 | 4,950.00 | 4,770.00 | 4,795.00 | 4,507.68 | 72,273 |
| 2024-02-06 | 4,825.00 | 4,870.00 | 4,740.00 | 4,790.00 | 4,502.98 | 63,427 |
| 2024-02-05 | 4,820.00 | 4,825.00 | 4,760.00 | 4,820.00 | 4,531.18 | 50,728 |
| 2024-02-02 | 4,725.00 | 4,850.00 | 4,725.00 | 4,815.00 | 4,526.48 | 41,656 |
| 2024-02-01 | 4,765.00 | 4,800.00 | 4,705.00 | 4,735.00 | 4,451.27 | 84,630 |
| 2024-01-31 | 4,845.00 | 4,885.00 | 4,710.00 | 4,765.00 | 4,479.48 | 63,462 |
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.