Snet systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 4,890.00 | 5,000.00 | 4,785.00 | 4,825.00 | 4,422.72 | 79,804 |
| 2023-08-01 | 4,775.00 | 5,080.00 | 4,750.00 | 4,900.00 | 4,491.47 | 265,204 |
| 2023-07-31 | 4,635.00 | 4,855.00 | 4,635.00 | 4,780.00 | 4,381.47 | 65,526 |
| 2023-07-28 | 4,440.00 | 4,695.00 | 4,440.00 | 4,635.00 | 4,248.56 | 43,156 |
| 2023-07-27 | 4,315.00 | 4,665.00 | 4,315.00 | 4,530.00 | 4,152.31 | 93,379 |
| 2023-07-26 | 4,600.00 | 4,700.00 | 4,320.00 | 4,400.00 | 4,033.15 | 188,398 |
| 2023-07-25 | 4,845.00 | 4,855.00 | 4,665.00 | 4,665.00 | 4,276.06 | 135,546 |
| 2023-07-24 | 5,020.00 | 5,070.00 | 4,840.00 | 4,855.00 | 4,450.22 | 246,932 |
| 2023-07-21 | 5,070.00 | 5,160.00 | 5,020.00 | 5,070.00 | 4,647.29 | 74,006 |
| 2023-07-20 | 5,130.00 | 5,260.00 | 5,110.00 | 5,110.00 | 4,683.96 | 80,666 |
| 2023-07-19 | 5,310.00 | 5,350.00 | 5,120.00 | 5,140.00 | 4,711.46 | 188,387 |
| 2023-07-18 | 5,420.00 | 5,440.00 | 5,000.00 | 5,270.00 | 4,830.62 | 182,914 |
| 2023-07-17 | 5,210.00 | 5,530.00 | 5,160.00 | 5,420.00 | 4,968.11 | 465,446 |
| 2023-07-14 | 5,380.00 | 5,430.00 | 5,210.00 | 5,210.00 | 4,775.62 | 198,943 |
| 2023-07-13 | 5,410.00 | 5,460.00 | 5,340.00 | 5,390.00 | 4,940.61 | 254,288 |
| 2023-07-12 | 5,300.00 | 5,670.00 | 5,180.00 | 5,410.00 | 4,958.94 | 1,075,138 |
| 2023-07-11 | 5,200.00 | 5,560.00 | 5,200.00 | 5,280.00 | 4,839.78 | 935,316 |
| 2023-07-10 | 5,160.00 | 5,310.00 | 5,070.00 | 5,240.00 | 4,803.12 | 137,233 |
| 2023-07-07 | 5,140.00 | 5,240.00 | 5,000.00 | 5,160.00 | 4,729.79 | 215,982 |
| 2023-07-06 | 5,130.00 | 5,170.00 | 5,020.00 | 5,140.00 | 4,711.46 | 144,442 |
| 2023-07-05 | 5,220.00 | 5,270.00 | 5,150.00 | 5,160.00 | 4,729.79 | 90,445 |
| 2023-07-04 | 5,320.00 | 5,340.00 | 5,170.00 | 5,220.00 | 4,784.79 | 94,715 |
| 2023-07-03 | 5,260.00 | 5,480.00 | 5,260.00 | 5,350.00 | 4,903.95 | 165,573 |
| 2023-06-30 | 5,230.00 | 5,300.00 | 5,120.00 | 5,260.00 | 4,821.45 | 99,452 |
| 2023-06-29 | 5,240.00 | 5,330.00 | 5,140.00 | 5,220.00 | 4,784.79 | 120,167 |
| 2023-06-28 | 5,380.00 | 5,490.00 | 5,250.00 | 5,300.00 | 4,858.12 | 129,769 |
| 2023-06-27 | 5,420.00 | 5,500.00 | 5,360.00 | 5,370.00 | 4,922.28 | 118,192 |
| 2023-06-26 | 5,550.00 | 5,550.00 | 5,370.00 | 5,470.00 | 5,013.94 | 116,227 |
| 2023-06-23 | 5,550.00 | 5,640.00 | 5,400.00 | 5,470.00 | 5,013.94 | 246,219 |
| 2023-06-22 | 5,670.00 | 5,690.00 | 5,450.00 | 5,450.00 | 4,995.61 | 218,980 |
| 2023-06-21 | 5,590.00 | 5,620.00 | 5,540.00 | 5,580.00 | 5,114.77 | 206,532 |
| 2023-06-20 | 5,600.00 | 5,810.00 | 5,460.00 | 5,560.00 | 5,096.44 | 878,656 |
| 2023-06-19 | 5,540.00 | 5,540.00 | 5,410.00 | 5,520.00 | 5,059.77 | 143,999 |
| 2023-06-16 | 5,650.00 | 5,650.00 | 5,490.00 | 5,550.00 | 5,087.27 | 246,554 |
| 2023-06-15 | 5,530.00 | 5,680.00 | 5,420.00 | 5,630.00 | 5,160.60 | 300,281 |
| 2023-06-14 | 5,570.00 | 5,660.00 | 5,380.00 | 5,500.00 | 5,041.44 | 352,772 |
| 2023-06-13 | 5,650.00 | 5,790.00 | 5,470.00 | 5,520.00 | 5,059.77 | 608,694 |
| 2023-06-12 | 5,600.00 | 5,770.00 | 5,580.00 | 5,650.00 | 5,178.93 | 518,297 |
| 2023-06-09 | 5,280.00 | 6,100.00 | 5,280.00 | 5,660.00 | 5,188.10 | 8,180,749 |
| 2023-06-08 | 5,310.00 | 5,390.00 | 5,270.00 | 5,280.00 | 4,839.78 | 273,413 |
| 2023-06-07 | 5,460.00 | 5,460.00 | 5,310.00 | 5,340.00 | 4,894.78 | 443,289 |
| 2023-06-05 | 6,200.00 | 6,310.00 | 5,460.00 | 5,460.00 | 5,004.78 | 3,952,944 |
| 2023-06-02 | 5,070.00 | 5,570.00 | 5,050.00 | 5,500.00 | 5,041.44 | 1,719,672 |
| 2023-06-01 | 5,000.00 | 5,070.00 | 4,960.00 | 5,040.00 | 4,619.79 | 50,418 |
| 2023-05-31 | 5,130.00 | 5,190.00 | 4,990.00 | 5,000.00 | 4,583.13 | 143,065 |
| 2023-05-30 | 4,950.00 | 5,250.00 | 4,920.00 | 5,200.00 | 4,766.45 | 214,345 |
| 2023-05-26 | 4,960.00 | 4,985.00 | 4,925.00 | 4,925.00 | 4,514.38 | 22,774 |
| 2023-05-25 | 4,985.00 | 5,040.00 | 4,935.00 | 4,935.00 | 4,523.55 | 28,349 |
| 2023-05-24 | 5,060.00 | 5,060.00 | 4,985.00 | 4,985.00 | 4,569.38 | 29,564 |
| 2023-05-23 | 4,955.00 | 5,070.00 | 4,955.00 | 5,050.00 | 4,628.96 | 46,351 |
| 2023-05-22 | 5,120.00 | 5,120.00 | 4,980.00 | 5,000.00 | 4,583.13 | 65,134 |
| 2023-05-19 | 5,060.00 | 5,060.00 | 4,985.00 | 5,040.00 | 4,619.79 | 57,771 |
| 2023-05-18 | 4,865.00 | 5,090.00 | 4,865.00 | 4,970.00 | 4,555.63 | 188,949 |
| 2023-05-17 | 4,730.00 | 4,950.00 | 4,720.00 | 4,865.00 | 4,459.38 | 93,112 |
| 2023-05-16 | 4,760.00 | 4,845.00 | 4,735.00 | 4,745.00 | 4,349.39 | 93,523 |
| 2023-05-15 | 5,090.00 | 5,490.00 | 4,750.00 | 4,755.00 | 4,358.56 | 1,485,342 |
| 2023-05-12 | 5,000.00 | 5,000.00 | 4,895.00 | 4,935.00 | 4,523.55 | 39,816 |
| 2023-05-11 | 4,960.00 | 5,020.00 | 4,940.00 | 4,940.00 | 4,528.13 | 53,149 |
| 2023-05-10 | 4,935.00 | 4,965.00 | 4,900.00 | 4,950.00 | 4,537.30 | 26,014 |
| 2023-05-09 | 4,990.00 | 5,000.00 | 4,870.00 | 4,950.00 | 4,537.30 | 49,809 |
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.