Snet systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,040.00 | 5,080.00 | 4,945.00 | 5,020.00 | 4,601.46 | 93,469 |
| 2023-05-04 | 4,775.00 | 5,120.00 | 4,725.00 | 4,895.00 | 4,486.88 | 186,646 |
| 2023-05-03 | 4,785.00 | 4,870.00 | 4,765.00 | 4,830.00 | 4,427.30 | 42,395 |
| 2023-05-02 | 4,650.00 | 4,860.00 | 4,650.00 | 4,835.00 | 4,431.89 | 53,654 |
| 2023-04-28 | 4,725.00 | 4,805.00 | 4,650.00 | 4,685.00 | 4,294.39 | 55,119 |
| 2023-04-27 | 4,700.00 | 4,775.00 | 4,655.00 | 4,705.00 | 4,312.72 | 59,718 |
| 2023-04-26 | 4,780.00 | 4,915.00 | 4,750.00 | 4,750.00 | 4,353.97 | 56,914 |
| 2023-04-25 | 4,855.00 | 4,950.00 | 4,800.00 | 4,810.00 | 4,408.97 | 81,241 |
| 2023-04-24 | 5,000.00 | 5,050.00 | 4,905.00 | 4,905.00 | 4,496.05 | 59,205 |
| 2023-04-21 | 4,920.00 | 5,020.00 | 4,910.00 | 5,000.00 | 4,583.13 | 64,673 |
| 2023-04-20 | 5,120.00 | 5,120.00 | 4,980.00 | 4,995.00 | 4,578.55 | 86,817 |
| 2023-04-19 | 5,050.00 | 5,170.00 | 5,040.00 | 5,120.00 | 4,693.12 | 66,500 |
| 2023-04-18 | 5,060.00 | 5,160.00 | 5,020.00 | 5,100.00 | 4,674.79 | 42,557 |
| 2023-04-17 | 5,060.00 | 5,150.00 | 5,010.00 | 5,120.00 | 4,693.12 | 49,659 |
| 2023-04-14 | 5,150.00 | 5,160.00 | 5,050.00 | 5,100.00 | 4,674.79 | 53,798 |
| 2023-04-13 | 5,090.00 | 5,110.00 | 4,965.00 | 5,040.00 | 4,619.79 | 80,904 |
| 2023-04-12 | 4,910.00 | 5,110.00 | 4,910.00 | 5,090.00 | 4,665.62 | 87,959 |
| 2023-04-11 | 4,820.00 | 4,950.00 | 4,810.00 | 4,905.00 | 4,496.05 | 115,317 |
| 2023-04-10 | 5,030.00 | 5,150.00 | 4,850.00 | 4,875.00 | 4,468.55 | 237,429 |
| 2023-04-07 | 5,220.00 | 5,250.00 | 5,080.00 | 5,090.00 | 4,665.62 | 143,522 |
| 2023-04-06 | 5,280.00 | 5,310.00 | 5,130.00 | 5,240.00 | 4,803.12 | 196,916 |
| 2023-04-05 | 5,310.00 | 5,380.00 | 5,300.00 | 5,330.00 | 4,885.61 | 63,909 |
| 2023-04-04 | 5,270.00 | 5,400.00 | 5,270.00 | 5,300.00 | 4,858.12 | 79,309 |
| 2023-04-03 | 5,280.00 | 5,390.00 | 5,250.00 | 5,320.00 | 4,876.45 | 104,108 |
| 2023-03-31 | 5,520.00 | 5,520.00 | 5,310.00 | 5,310.00 | 4,867.28 | 161,781 |
| 2023-03-30 | 5,540.00 | 5,540.00 | 5,410.00 | 5,520.00 | 5,059.77 | 100,589 |
| 2023-03-29 | 5,570.00 | 5,570.00 | 5,400.00 | 5,480.00 | 5,023.11 | 97,147 |
| 2023-03-28 | 5,430.00 | 5,560.00 | 5,430.00 | 5,530.00 | 5,068.94 | 96,068 |
| 2023-03-27 | 5,540.00 | 5,580.00 | 5,330.00 | 5,420.00 | 4,968.11 | 127,513 |
| 2023-03-24 | 5,510.00 | 5,660.00 | 5,480.00 | 5,510.00 | 5,050.61 | 122,397 |
| 2023-03-23 | 5,480.00 | 5,580.00 | 5,390.00 | 5,450.00 | 4,995.61 | 141,275 |
| 2023-03-22 | 5,550.00 | 5,610.00 | 5,490.00 | 5,590.00 | 5,123.94 | 109,978 |
| 2023-03-21 | 5,560.00 | 5,630.00 | 5,470.00 | 5,470.00 | 5,013.94 | 108,202 |
| 2023-03-20 | 5,500.00 | 5,660.00 | 5,420.00 | 5,590.00 | 5,123.94 | 115,105 |
| 2023-03-17 | 5,500.00 | 5,620.00 | 5,390.00 | 5,580.00 | 5,114.77 | 214,436 |
| 2023-03-16 | 5,250.00 | 5,420.00 | 5,130.00 | 5,370.00 | 4,922.28 | 92,950 |
| 2023-03-15 | 5,260.00 | 5,450.00 | 5,250.00 | 5,280.00 | 4,839.78 | 199,054 |
| 2023-03-14 | 5,400.00 | 5,450.00 | 5,070.00 | 5,140.00 | 4,711.46 | 172,528 |
| 2023-03-13 | 5,440.00 | 5,480.00 | 4,980.00 | 5,450.00 | 4,995.61 | 207,219 |
| 2023-03-10 | 5,620.00 | 5,720.00 | 5,510.00 | 5,510.00 | 5,050.61 | 166,498 |
| 2023-03-09 | 5,700.00 | 5,760.00 | 5,550.00 | 5,720.00 | 5,243.10 | 166,699 |
| 2023-03-08 | 5,810.00 | 5,820.00 | 5,650.00 | 5,660.00 | 5,188.10 | 174,271 |
| 2023-03-07 | 5,810.00 | 5,900.00 | 5,710.00 | 5,880.00 | 5,389.76 | 230,212 |
| 2023-03-06 | 5,820.00 | 5,970.00 | 5,710.00 | 5,860.00 | 5,371.43 | 320,728 |
| 2023-03-03 | 5,950.00 | 5,980.00 | 5,780.00 | 5,800.00 | 5,316.43 | 241,021 |
| 2023-03-02 | 5,990.00 | 6,100.00 | 5,850.00 | 5,900.00 | 5,408.09 | 452,677 |
| 2023-02-28 | 5,810.00 | 6,160.00 | 5,810.00 | 6,120.00 | 5,609.75 | 1,676,116 |
| 2023-02-27 | 5,780.00 | 5,870.00 | 5,730.00 | 5,770.00 | 5,288.93 | 278,115 |
| 2023-02-24 | 5,850.00 | 5,880.00 | 5,700.00 | 5,760.00 | 5,279.76 | 632,404 |
| 2023-02-23 | 5,610.00 | 5,800.00 | 5,560.00 | 5,760.00 | 5,279.76 | 287,912 |
| 2023-02-22 | 5,600.00 | 5,650.00 | 5,440.00 | 5,550.00 | 5,087.27 | 206,196 |
| 2023-02-21 | 5,770.00 | 5,830.00 | 5,660.00 | 5,680.00 | 5,206.43 | 253,233 |
| 2023-02-20 | 5,730.00 | 5,850.00 | 5,660.00 | 5,720.00 | 5,243.10 | 403,901 |
| 2023-02-17 | 5,850.00 | 5,850.00 | 5,580.00 | 5,670.00 | 5,197.27 | 369,214 |
| 2023-02-16 | 5,890.00 | 6,010.00 | 5,790.00 | 5,870.00 | 5,380.59 | 272,994 |
| 2023-02-15 | 6,100.00 | 6,140.00 | 5,780.00 | 5,830.00 | 5,343.93 | 718,052 |
| 2023-02-14 | 6,270.00 | 6,320.00 | 6,020.00 | 6,020.00 | 5,518.09 | 633,261 |
| 2023-02-13 | 6,070.00 | 6,500.00 | 6,060.00 | 6,260.00 | 5,738.08 | 1,089,428 |
| 2023-02-10 | 6,280.00 | 6,310.00 | 6,060.00 | 6,100.00 | 5,591.42 | 289,889 |
| 2023-02-09 | 6,320.00 | 6,340.00 | 6,080.00 | 6,280.00 | 5,756.41 | 725,049 |
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.