Snet systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 4,925.00 | 4,955.00 | 4,860.00 | 4,900.00 | 4,444.24 | 69,687 |
| 2022-11-10 | 4,760.00 | 4,835.00 | 4,750.00 | 4,820.00 | 4,371.68 | 33,514 |
| 2022-11-09 | 4,810.00 | 4,865.00 | 4,775.00 | 4,810.00 | 4,362.61 | 44,154 |
| 2022-11-08 | 4,725.00 | 4,870.00 | 4,725.00 | 4,830.00 | 4,380.75 | 39,758 |
| 2022-11-07 | 4,685.00 | 4,795.00 | 4,685.00 | 4,760.00 | 4,317.26 | 47,686 |
| 2022-11-04 | 4,690.00 | 4,830.00 | 4,660.00 | 4,695.00 | 4,258.30 | 65,777 |
| 2022-11-03 | 4,555.00 | 4,725.00 | 4,555.00 | 4,690.00 | 4,253.77 | 44,186 |
| 2022-11-02 | 4,660.00 | 4,760.00 | 4,590.00 | 4,685.00 | 4,249.23 | 48,855 |
| 2022-11-01 | 4,575.00 | 4,715.00 | 4,575.00 | 4,660.00 | 4,226.56 | 51,108 |
| 2022-10-31 | 4,520.00 | 4,720.00 | 4,515.00 | 4,600.00 | 4,172.14 | 65,104 |
| 2022-10-28 | 4,500.00 | 4,780.00 | 4,480.00 | 4,495.00 | 4,076.91 | 66,298 |
| 2022-10-27 | 4,530.00 | 4,575.00 | 4,455.00 | 4,540.00 | 4,117.72 | 30,499 |
| 2022-10-26 | 4,655.00 | 4,900.00 | 4,425.00 | 4,485.00 | 4,067.84 | 170,148 |
| 2022-10-25 | 4,600.00 | 4,770.00 | 4,565.00 | 4,700.00 | 4,262.84 | 55,893 |
| 2022-10-24 | 4,685.00 | 4,750.00 | 4,540.00 | 4,540.00 | 4,117.72 | 60,227 |
| 2022-10-21 | 4,885.00 | 4,885.00 | 4,575.00 | 4,650.00 | 4,217.49 | 153,619 |
| 2022-10-20 | 5,040.00 | 5,080.00 | 4,750.00 | 4,815.00 | 4,367.14 | 218,256 |
| 2022-10-19 | 4,535.00 | 5,570.00 | 4,515.00 | 5,080.00 | 4,607.49 | 2,788,615 |
| 2022-10-18 | 4,450.00 | 4,960.00 | 4,450.00 | 4,560.00 | 4,135.86 | 616,250 |
| 2022-10-17 | 4,240.00 | 4,400.00 | 4,160.00 | 4,400.00 | 3,990.74 | 47,285 |
| 2022-10-14 | 4,200.00 | 4,335.00 | 4,200.00 | 4,330.00 | 3,927.25 | 31,414 |
| 2022-10-13 | 4,350.00 | 4,390.00 | 4,010.00 | 4,165.00 | 3,777.60 | 74,975 |
| 2022-10-12 | 4,380.00 | 4,495.00 | 4,370.00 | 4,390.00 | 3,981.67 | 34,938 |
| 2022-10-11 | 4,695.00 | 4,695.00 | 4,420.00 | 4,420.00 | 4,008.88 | 64,789 |
| 2022-10-07 | 4,760.00 | 4,825.00 | 4,725.00 | 4,800.00 | 4,353.54 | 25,181 |
| 2022-10-06 | 4,650.00 | 4,820.00 | 4,610.00 | 4,815.00 | 4,367.14 | 23,785 |
| 2022-10-05 | 4,705.00 | 4,915.00 | 4,570.00 | 4,650.00 | 4,217.49 | 39,420 |
| 2022-10-04 | 4,510.00 | 4,735.00 | 4,510.00 | 4,695.00 | 4,258.30 | 53,062 |
| 2022-09-30 | 4,440.00 | 4,535.00 | 4,310.00 | 4,485.00 | 4,067.84 | 115,206 |
| 2022-09-29 | 4,755.00 | 4,845.00 | 4,500.00 | 4,530.00 | 4,108.65 | 73,428 |
| 2022-09-28 | 4,795.00 | 4,950.00 | 4,640.00 | 4,780.00 | 4,335.40 | 64,647 |
| 2022-09-27 | 4,655.00 | 4,905.00 | 4,655.00 | 4,840.00 | 4,389.82 | 79,010 |
| 2022-09-26 | 5,040.00 | 5,100.00 | 4,820.00 | 4,825.00 | 4,376.21 | 114,815 |
| 2022-09-23 | 5,160.00 | 5,290.00 | 5,100.00 | 5,110.00 | 4,634.70 | 50,270 |
| 2022-09-22 | 5,220.00 | 5,400.00 | 4,980.00 | 5,260.00 | 4,770.75 | 77,166 |
| 2022-09-21 | 5,270.00 | 5,350.00 | 5,200.00 | 5,220.00 | 4,734.47 | 32,240 |
| 2022-09-20 | 5,300.00 | 5,400.00 | 5,260.00 | 5,360.00 | 4,861.45 | 44,700 |
| 2022-09-19 | 5,510.00 | 5,530.00 | 5,280.00 | 5,300.00 | 4,807.03 | 48,842 |
| 2022-09-16 | 5,700.00 | 5,700.00 | 5,480.00 | 5,560.00 | 5,042.85 | 50,254 |
| 2022-09-15 | 5,780.00 | 5,790.00 | 5,670.00 | 5,690.00 | 5,160.76 | 29,644 |
| 2022-09-14 | 5,530.00 | 5,770.00 | 5,530.00 | 5,770.00 | 5,233.31 | 25,395 |
| 2022-09-13 | 5,710.00 | 5,890.00 | 5,700.00 | 5,870.00 | 5,324.01 | 33,190 |
| 2022-09-08 | 5,710.00 | 5,830.00 | 5,710.00 | 5,720.00 | 5,187.97 | 22,703 |
| 2022-09-07 | 5,890.00 | 5,890.00 | 5,670.00 | 5,710.00 | 5,178.90 | 29,519 |
| 2022-09-06 | 5,750.00 | 5,890.00 | 5,750.00 | 5,880.00 | 5,333.08 | 37,578 |
| 2022-09-05 | 5,880.00 | 5,970.00 | 5,660.00 | 5,750.00 | 5,215.17 | 47,794 |
| 2022-09-02 | 5,780.00 | 6,030.00 | 5,760.00 | 5,880.00 | 5,333.08 | 44,737 |
| 2022-09-01 | 5,920.00 | 5,920.00 | 5,740.00 | 5,750.00 | 5,215.17 | 30,156 |
| 2022-08-31 | 5,780.00 | 5,960.00 | 5,750.00 | 5,940.00 | 5,387.50 | 40,771 |
| 2022-08-30 | 5,550.00 | 5,860.00 | 5,550.00 | 5,770.00 | 5,233.31 | 54,280 |
| 2022-08-29 | 5,650.00 | 5,740.00 | 5,590.00 | 5,630.00 | 5,106.34 | 67,625 |
| 2022-08-26 | 5,880.00 | 5,990.00 | 5,820.00 | 5,860.00 | 5,314.94 | 29,020 |
| 2022-08-25 | 5,670.00 | 5,850.00 | 5,670.00 | 5,840.00 | 5,296.80 | 30,989 |
| 2022-08-24 | 5,660.00 | 5,740.00 | 5,630.00 | 5,720.00 | 5,187.97 | 25,945 |
| 2022-08-23 | 5,640.00 | 5,770.00 | 5,610.00 | 5,660.00 | 5,133.55 | 43,981 |
| 2022-08-22 | 6,000.00 | 6,000.00 | 5,740.00 | 5,760.00 | 5,224.24 | 73,384 |
| 2022-08-19 | 6,030.00 | 6,090.00 | 6,030.00 | 6,030.00 | 5,469.13 | 33,186 |
| 2022-08-18 | 5,940.00 | 6,100.00 | 5,930.00 | 6,070.00 | 5,505.41 | 51,835 |
| 2022-08-17 | 6,170.00 | 6,170.00 | 6,010.00 | 6,060.00 | 5,496.34 | 55,144 |
| 2022-08-16 | 6,140.00 | 6,250.00 | 6,100.00 | 6,100.00 | 5,532.62 | 85,595 |
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.