Snet systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,120.00 | 6,200.00 | 6,100.00 | 6,150.00 | 5,577.97 | 46,166 |
| 2022-08-11 | 6,100.00 | 6,170.00 | 6,050.00 | 6,120.00 | 5,550.76 | 46,673 |
| 2022-08-10 | 6,060.00 | 6,150.00 | 6,020.00 | 6,020.00 | 5,460.06 | 78,306 |
| 2022-08-09 | 6,090.00 | 6,220.00 | 6,090.00 | 6,150.00 | 5,577.97 | 73,652 |
| 2022-08-08 | 6,190.00 | 6,190.00 | 6,050.00 | 6,120.00 | 5,550.76 | 49,301 |
| 2022-08-05 | 6,090.00 | 6,200.00 | 6,090.00 | 6,120.00 | 5,550.76 | 66,695 |
| 2022-08-04 | 6,140.00 | 6,230.00 | 6,080.00 | 6,100.00 | 5,532.62 | 204,426 |
| 2022-08-03 | 6,050.00 | 6,110.00 | 5,990.00 | 6,100.00 | 5,532.62 | 150,643 |
| 2022-08-02 | 5,940.00 | 7,020.00 | 5,940.00 | 6,050.00 | 5,487.27 | 3,899,969 |
| 2022-08-01 | 5,780.00 | 5,950.00 | 5,740.00 | 5,930.00 | 5,378.43 | 48,991 |
| 2022-07-29 | 5,780.00 | 5,830.00 | 5,770.00 | 5,800.00 | 5,260.52 | 32,098 |
| 2022-07-28 | 5,800.00 | 5,830.00 | 5,730.00 | 5,780.00 | 5,242.38 | 35,489 |
| 2022-07-27 | 5,700.00 | 5,790.00 | 5,680.00 | 5,740.00 | 5,206.10 | 20,844 |
| 2022-07-26 | 5,680.00 | 5,730.00 | 5,670.00 | 5,700.00 | 5,169.83 | 29,942 |
| 2022-07-25 | 5,650.00 | 5,760.00 | 5,650.00 | 5,720.00 | 5,187.97 | 21,575 |
| 2022-07-22 | 5,720.00 | 5,740.00 | 5,660.00 | 5,730.00 | 5,197.04 | 20,767 |
| 2022-07-21 | 5,700.00 | 5,780.00 | 5,660.00 | 5,720.00 | 5,187.97 | 26,224 |
| 2022-07-20 | 5,670.00 | 5,770.00 | 5,650.00 | 5,680.00 | 5,151.69 | 33,423 |
| 2022-07-19 | 5,530.00 | 5,640.00 | 5,500.00 | 5,570.00 | 5,051.92 | 47,500 |
| 2022-07-18 | 5,420.00 | 5,900.00 | 5,400.00 | 5,550.00 | 5,033.78 | 141,143 |
| 2022-07-15 | 5,520.00 | 5,520.00 | 5,330.00 | 5,420.00 | 4,915.87 | 17,188 |
| 2022-07-14 | 5,320.00 | 5,500.00 | 5,320.00 | 5,460.00 | 4,952.15 | 21,303 |
| 2022-07-13 | 5,400.00 | 5,490.00 | 5,280.00 | 5,440.00 | 4,934.01 | 24,480 |
| 2022-07-12 | 5,520.00 | 5,520.00 | 5,300.00 | 5,400.00 | 4,897.73 | 50,911 |
| 2022-07-11 | 5,570.00 | 5,600.00 | 5,460.00 | 5,560.00 | 5,042.85 | 19,198 |
| 2022-07-08 | 5,430.00 | 5,580.00 | 5,430.00 | 5,560.00 | 5,042.85 | 26,908 |
| 2022-07-07 | 5,350.00 | 5,440.00 | 5,350.00 | 5,430.00 | 4,924.94 | 31,494 |
| 2022-07-06 | 5,340.00 | 5,800.00 | 5,270.00 | 5,350.00 | 4,852.38 | 76,795 |
| 2022-07-05 | 5,190.00 | 5,410.00 | 5,190.00 | 5,330.00 | 4,834.24 | 38,791 |
| 2022-07-04 | 5,260.00 | 5,260.00 | 5,050.00 | 5,240.00 | 4,752.61 | 81,591 |
| 2022-07-01 | 5,310.00 | 5,470.00 | 5,130.00 | 5,310.00 | 4,816.10 | 55,365 |
| 2022-06-30 | 5,460.00 | 5,460.00 | 5,300.00 | 5,310.00 | 4,816.10 | 40,670 |
| 2022-06-29 | 5,260.00 | 5,490.00 | 5,260.00 | 5,460.00 | 4,952.15 | 25,336 |
| 2022-06-28 | 5,540.00 | 5,630.00 | 5,220.00 | 5,440.00 | 4,934.01 | 53,458 |
| 2022-06-27 | 5,380.00 | 5,650.00 | 5,250.00 | 5,550.00 | 5,033.78 | 69,910 |
| 2022-06-24 | 4,770.00 | 5,340.00 | 4,770.00 | 5,270.00 | 4,779.82 | 163,768 |
| 2022-06-23 | 5,270.00 | 5,360.00 | 4,835.00 | 4,835.00 | 4,385.28 | 233,400 |
| 2022-06-22 | 5,750.00 | 5,840.00 | 5,250.00 | 5,270.00 | 4,779.82 | 169,192 |
| 2022-06-21 | 5,700.00 | 5,850.00 | 5,700.00 | 5,790.00 | 5,251.45 | 66,830 |
| 2022-06-20 | 6,110.00 | 6,180.00 | 5,700.00 | 5,780.00 | 5,242.38 | 112,548 |
| 2022-06-17 | 5,800.00 | 6,130.00 | 5,790.00 | 6,080.00 | 5,514.48 | 72,977 |
| 2022-06-16 | 6,050.00 | 6,480.00 | 6,010.00 | 6,030.00 | 5,469.13 | 89,982 |
| 2022-06-15 | 6,240.00 | 6,330.00 | 6,010.00 | 6,030.00 | 5,469.13 | 82,072 |
| 2022-06-14 | 6,300.00 | 6,580.00 | 6,190.00 | 6,330.00 | 5,741.23 | 126,243 |
| 2022-06-13 | 6,830.00 | 6,860.00 | 6,470.00 | 6,490.00 | 5,886.35 | 153,388 |
| 2022-06-10 | 6,980.00 | 7,000.00 | 6,910.00 | 6,960.00 | 6,312.63 | 35,606 |
| 2022-06-09 | 6,970.00 | 7,080.00 | 6,910.00 | 7,000.00 | 6,348.91 | 45,474 |
| 2022-06-08 | 6,960.00 | 7,090.00 | 6,960.00 | 7,010.00 | 6,357.98 | 59,768 |
| 2022-06-07 | 7,160.00 | 7,170.00 | 6,940.00 | 6,940.00 | 6,294.49 | 154,437 |
| 2022-06-03 | 7,200.00 | 7,290.00 | 7,160.00 | 7,180.00 | 6,512.17 | 171,254 |
| 2022-06-02 | 7,000.00 | 7,880.00 | 6,950.00 | 7,200.00 | 6,530.31 | 1,230,865 |
| 2022-05-31 | 6,930.00 | 7,010.00 | 6,930.00 | 6,960.00 | 6,312.63 | 57,089 |
| 2022-05-30 | 6,940.00 | 7,050.00 | 6,910.00 | 6,990.00 | 6,339.84 | 47,025 |
| 2022-05-27 | 7,030.00 | 7,030.00 | 6,880.00 | 6,900.00 | 6,258.21 | 28,392 |
| 2022-05-26 | 6,970.00 | 7,090.00 | 6,890.00 | 6,900.00 | 6,258.21 | 47,950 |
| 2022-05-25 | 7,000.00 | 7,060.00 | 6,890.00 | 6,970.00 | 6,321.70 | 75,548 |
| 2022-05-24 | 7,070.00 | 7,150.00 | 6,970.00 | 7,050.00 | 6,394.26 | 69,129 |
| 2022-05-23 | 7,070.00 | 7,180.00 | 7,070.00 | 7,120.00 | 6,457.75 | 52,820 |
| 2022-05-20 | 6,980.00 | 7,160.00 | 6,980.00 | 7,100.00 | 6,439.61 | 49,056 |
| 2022-05-19 | 7,000.00 | 7,070.00 | 6,970.00 | 7,010.00 | 6,357.98 | 77,115 |
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.