Snet systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,460.00 | 6,650.00 | 6,440.00 | 6,500.00 | 5,958.07 | 863,104 |
| 2023-02-07 | 6,350.00 | 7,050.00 | 6,260.00 | 6,530.00 | 5,985.57 | 8,066,870 |
| 2023-02-06 | 6,360.00 | 6,380.00 | 6,080.00 | 6,110.00 | 5,600.58 | 447,808 |
| 2023-02-03 | 6,190.00 | 6,860.00 | 6,130.00 | 6,370.00 | 5,838.91 | 4,011,276 |
| 2023-02-02 | 6,200.00 | 6,290.00 | 6,090.00 | 6,180.00 | 5,664.75 | 327,013 |
| 2023-02-01 | 6,320.00 | 6,330.00 | 5,990.00 | 6,090.00 | 5,582.25 | 542,656 |
| 2023-01-31 | 6,060.00 | 6,430.00 | 5,950.00 | 6,320.00 | 5,793.07 | 2,288,322 |
| 2023-01-30 | 5,850.00 | 6,430.00 | 5,820.00 | 6,090.00 | 5,582.25 | 2,409,483 |
| 2023-01-27 | 5,750.00 | 6,030.00 | 5,720.00 | 5,920.00 | 5,426.42 | 1,021,428 |
| 2023-01-26 | 5,850.00 | 5,950.00 | 5,720.00 | 5,800.00 | 5,316.43 | 1,531,589 |
| 2023-01-25 | 5,400.00 | 6,680.00 | 5,400.00 | 5,840.00 | 5,353.09 | 20,757,675 |
| 2023-01-20 | 5,310.00 | 5,480.00 | 5,250.00 | 5,400.00 | 4,949.78 | 161,012 |
| 2023-01-19 | 5,530.00 | 5,530.00 | 5,070.00 | 5,350.00 | 4,903.95 | 352,198 |
| 2023-01-18 | 5,400.00 | 5,630.00 | 5,350.00 | 5,590.00 | 5,123.94 | 673,682 |
| 2023-01-17 | 5,510.00 | 5,510.00 | 5,350.00 | 5,390.00 | 4,940.61 | 247,404 |
| 2023-01-16 | 5,450.00 | 5,530.00 | 5,380.00 | 5,530.00 | 5,068.94 | 342,425 |
| 2023-01-13 | 5,330.00 | 5,450.00 | 5,310.00 | 5,390.00 | 4,940.61 | 244,233 |
| 2023-01-12 | 5,480.00 | 5,490.00 | 5,310.00 | 5,310.00 | 4,867.28 | 252,475 |
| 2023-01-11 | 5,400.00 | 5,520.00 | 5,360.00 | 5,480.00 | 5,023.11 | 556,105 |
| 2023-01-10 | 5,350.00 | 5,480.00 | 5,320.00 | 5,440.00 | 4,986.44 | 408,161 |
| 2023-01-09 | 5,510.00 | 5,520.00 | 5,340.00 | 5,430.00 | 4,977.28 | 689,093 |
| 2023-01-06 | 5,440.00 | 5,560.00 | 5,300.00 | 5,340.00 | 4,894.78 | 1,674,399 |
| 2023-01-05 | 4,920.00 | 6,180.00 | 4,920.00 | 5,380.00 | 4,931.45 | 14,809,964 |
| 2023-01-04 | 4,715.00 | 4,910.00 | 4,670.00 | 4,910.00 | 4,500.63 | 28,394 |
| 2023-01-03 | 4,570.00 | 4,790.00 | 4,505.00 | 4,710.00 | 4,317.31 | 42,756 |
| 2023-01-02 | 4,715.00 | 4,770.00 | 4,575.00 | 4,600.00 | 4,216.48 | 23,157 |
| 2022-12-29 | 4,845.00 | 4,870.00 | 4,700.00 | 4,715.00 | 4,321.89 | 26,282 |
| 2022-12-28 | 4,850.00 | 4,920.00 | 4,780.00 | 4,825.00 | 4,422.72 | 28,354 |
| 2022-12-27 | 4,545.00 | 4,890.00 | 4,545.00 | 4,850.00 | 4,398.89 | 49,534 |
| 2022-12-26 | 4,580.00 | 4,655.00 | 4,500.00 | 4,590.00 | 4,163.07 | 39,029 |
| 2022-12-23 | 4,705.00 | 4,705.00 | 4,575.00 | 4,580.00 | 4,154.00 | 42,379 |
| 2022-12-22 | 4,820.00 | 4,900.00 | 4,745.00 | 4,750.00 | 4,308.19 | 67,806 |
| 2022-12-21 | 4,880.00 | 4,955.00 | 4,800.00 | 4,800.00 | 4,353.54 | 34,808 |
| 2022-12-20 | 5,000.00 | 5,060.00 | 4,845.00 | 4,855.00 | 4,403.42 | 69,662 |
| 2022-12-19 | 5,000.00 | 5,150.00 | 4,980.00 | 5,060.00 | 4,589.35 | 53,058 |
| 2022-12-16 | 5,000.00 | 5,060.00 | 4,990.00 | 5,010.00 | 4,544.00 | 60,382 |
| 2022-12-15 | 5,200.00 | 5,230.00 | 5,100.00 | 5,110.00 | 4,634.70 | 69,602 |
| 2022-12-14 | 5,010.00 | 5,230.00 | 4,990.00 | 5,160.00 | 4,680.05 | 65,684 |
| 2022-12-13 | 5,120.00 | 5,120.00 | 4,970.00 | 5,000.00 | 4,534.93 | 22,120 |
| 2022-12-12 | 5,070.00 | 5,110.00 | 5,020.00 | 5,080.00 | 4,607.49 | 27,274 |
| 2022-12-09 | 4,990.00 | 5,200.00 | 4,990.00 | 5,060.00 | 4,589.35 | 43,358 |
| 2022-12-08 | 5,020.00 | 5,050.00 | 4,925.00 | 4,980.00 | 4,516.79 | 41,576 |
| 2022-12-07 | 5,060.00 | 5,060.00 | 4,950.00 | 5,050.00 | 4,580.28 | 33,688 |
| 2022-12-06 | 5,200.00 | 5,200.00 | 5,040.00 | 5,060.00 | 4,589.35 | 49,183 |
| 2022-12-05 | 5,220.00 | 5,330.00 | 5,180.00 | 5,260.00 | 4,770.75 | 74,629 |
| 2022-12-02 | 5,180.00 | 5,290.00 | 5,140.00 | 5,220.00 | 4,734.47 | 79,622 |
| 2022-12-01 | 5,210.00 | 5,270.00 | 5,120.00 | 5,180.00 | 4,698.19 | 81,831 |
| 2022-11-30 | 5,140.00 | 5,330.00 | 5,090.00 | 5,140.00 | 4,661.91 | 89,886 |
| 2022-11-29 | 5,140.00 | 5,160.00 | 5,030.00 | 5,140.00 | 4,661.91 | 48,030 |
| 2022-11-28 | 5,140.00 | 5,250.00 | 5,120.00 | 5,190.00 | 4,707.26 | 64,206 |
| 2022-11-25 | 5,320.00 | 5,430.00 | 5,190.00 | 5,190.00 | 4,707.26 | 66,289 |
| 2022-11-24 | 5,110.00 | 5,350.00 | 5,100.00 | 5,260.00 | 4,770.75 | 252,216 |
| 2022-11-23 | 4,910.00 | 5,720.00 | 4,910.00 | 5,090.00 | 4,616.56 | 1,890,608 |
| 2022-11-22 | 4,880.00 | 4,955.00 | 4,865.00 | 4,900.00 | 4,444.24 | 18,369 |
| 2022-11-21 | 5,000.00 | 5,010.00 | 4,870.00 | 4,930.00 | 4,471.45 | 37,956 |
| 2022-11-18 | 5,050.00 | 5,140.00 | 5,000.00 | 5,000.00 | 4,534.93 | 40,823 |
| 2022-11-17 | 5,200.00 | 5,200.00 | 5,030.00 | 5,090.00 | 4,616.56 | 48,049 |
| 2022-11-16 | 5,200.00 | 5,330.00 | 5,070.00 | 5,210.00 | 4,725.40 | 96,078 |
| 2022-11-15 | 5,140.00 | 5,210.00 | 5,060.00 | 5,200.00 | 4,716.33 | 89,722 |
| 2022-11-14 | 4,905.00 | 5,300.00 | 4,895.00 | 5,190.00 | 4,707.26 | 305,806 |
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.