Snet systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,180.00 | 7,240.00 | 7,090.00 | 7,120.00 | 6,457.75 | 47,582 |
| 2022-05-17 | 7,180.00 | 7,220.00 | 7,010.00 | 7,120.00 | 6,457.75 | 113,328 |
| 2022-05-16 | 7,290.00 | 7,410.00 | 7,180.00 | 7,190.00 | 6,521.24 | 94,272 |
| 2022-05-13 | 7,010.00 | 7,420.00 | 6,970.00 | 7,290.00 | 6,611.93 | 116,301 |
| 2022-05-12 | 7,320.00 | 7,480.00 | 7,120.00 | 7,150.00 | 6,484.96 | 123,373 |
| 2022-05-11 | 7,620.00 | 7,650.00 | 7,460.00 | 7,490.00 | 6,793.33 | 72,592 |
| 2022-05-10 | 7,240.00 | 7,650.00 | 7,210.00 | 7,650.00 | 6,938.45 | 140,463 |
| 2022-05-09 | 7,730.00 | 8,150.00 | 7,470.00 | 7,470.00 | 6,775.19 | 376,949 |
| 2022-05-06 | 7,530.00 | 7,630.00 | 7,480.00 | 7,520.00 | 6,820.54 | 72,285 |
| 2022-05-04 | 7,550.00 | 7,860.00 | 7,550.00 | 7,650.00 | 6,938.45 | 286,281 |
| 2022-05-03 | 7,400.00 | 7,660.00 | 7,400.00 | 7,540.00 | 6,838.68 | 109,900 |
| 2022-05-02 | 7,220.00 | 7,460.00 | 7,220.00 | 7,390.00 | 6,702.63 | 51,980 |
| 2022-04-29 | 7,290.00 | 7,450.00 | 7,290.00 | 7,400.00 | 6,711.70 | 51,492 |
| 2022-04-28 | 7,310.00 | 7,410.00 | 7,220.00 | 7,290.00 | 6,611.93 | 61,133 |
| 2022-04-27 | 7,250.00 | 7,380.00 | 7,240.00 | 7,310.00 | 6,630.07 | 84,012 |
| 2022-04-26 | 7,390.00 | 7,540.00 | 7,390.00 | 7,480.00 | 6,784.26 | 75,631 |
| 2022-04-25 | 7,420.00 | 8,140.00 | 7,250.00 | 7,420.00 | 6,729.84 | 432,068 |
| 2022-04-22 | 7,700.00 | 7,700.00 | 7,500.00 | 7,550.00 | 6,847.75 | 96,323 |
| 2022-04-21 | 7,820.00 | 7,820.00 | 7,680.00 | 7,710.00 | 6,992.87 | 66,220 |
| 2022-04-20 | 7,770.00 | 7,890.00 | 7,740.00 | 7,740.00 | 7,020.08 | 69,733 |
| 2022-04-19 | 7,700.00 | 7,780.00 | 7,700.00 | 7,760.00 | 7,038.22 | 68,255 |
| 2022-04-18 | 7,630.00 | 7,810.00 | 7,630.00 | 7,730.00 | 7,011.01 | 81,347 |
| 2022-04-15 | 7,640.00 | 7,750.00 | 7,600.00 | 7,740.00 | 7,020.08 | 57,892 |
| 2022-04-14 | 7,700.00 | 7,820.00 | 7,670.00 | 7,710.00 | 6,992.87 | 74,286 |
| 2022-04-13 | 7,560.00 | 7,810.00 | 7,550.00 | 7,710.00 | 6,992.87 | 90,948 |
| 2022-04-12 | 7,500.00 | 7,650.00 | 7,360.00 | 7,640.00 | 6,929.38 | 128,158 |
| 2022-04-11 | 7,700.00 | 7,760.00 | 7,540.00 | 7,540.00 | 6,838.68 | 131,690 |
| 2022-04-08 | 7,930.00 | 7,930.00 | 7,710.00 | 7,750.00 | 7,029.15 | 129,649 |
| 2022-04-07 | 7,970.00 | 8,050.00 | 7,800.00 | 7,870.00 | 7,137.99 | 201,939 |
| 2022-04-06 | 7,990.00 | 8,190.00 | 7,910.00 | 8,070.00 | 7,319.38 | 256,773 |
| 2022-04-05 | 7,940.00 | 8,080.00 | 7,940.00 | 8,040.00 | 7,292.17 | 155,322 |
| 2022-04-04 | 8,030.00 | 8,050.00 | 7,880.00 | 7,940.00 | 7,201.48 | 143,965 |
| 2022-04-01 | 7,880.00 | 8,230.00 | 7,870.00 | 8,030.00 | 7,283.10 | 373,131 |
| 2022-03-31 | 7,840.00 | 8,000.00 | 7,840.00 | 7,940.00 | 7,201.48 | 122,146 |
| 2022-03-30 | 8,050.00 | 8,080.00 | 7,760.00 | 7,890.00 | 7,156.13 | 197,686 |
| 2022-03-29 | 8,170.00 | 8,310.00 | 8,020.00 | 8,020.00 | 7,274.04 | 394,836 |
| 2022-03-28 | 8,010.00 | 8,210.00 | 7,910.00 | 8,210.00 | 7,446.36 | 430,675 |
| 2022-03-25 | 7,940.00 | 8,100.00 | 7,840.00 | 8,000.00 | 7,255.90 | 288,570 |
| 2022-03-24 | 7,990.00 | 8,000.00 | 7,780.00 | 7,880.00 | 7,147.06 | 236,500 |
| 2022-03-23 | 7,950.00 | 8,170.00 | 7,850.00 | 8,000.00 | 7,255.90 | 688,128 |
| 2022-03-22 | 7,760.00 | 7,950.00 | 7,730.00 | 7,890.00 | 7,156.13 | 356,440 |
| 2022-03-21 | 7,940.00 | 8,010.00 | 7,700.00 | 7,790.00 | 7,065.43 | 547,635 |
| 2022-03-18 | 7,970.00 | 8,060.00 | 7,800.00 | 7,900.00 | 7,165.20 | 820,493 |
| 2022-03-17 | 7,480.00 | 8,680.00 | 7,450.00 | 7,980.00 | 7,237.76 | 7,841,800 |
| 2022-03-16 | 7,390.00 | 7,390.00 | 7,200.00 | 7,300.00 | 6,621.00 | 79,749 |
| 2022-03-15 | 7,360.00 | 7,420.00 | 7,230.00 | 7,260.00 | 6,584.72 | 101,034 |
| 2022-03-14 | 7,280.00 | 7,450.00 | 7,060.00 | 7,340.00 | 6,657.28 | 215,455 |
| 2022-03-11 | 6,980.00 | 7,240.00 | 6,960.00 | 7,220.00 | 6,548.45 | 112,159 |
| 2022-03-10 | 6,930.00 | 7,060.00 | 6,930.00 | 6,970.00 | 6,321.70 | 61,282 |
| 2022-03-08 | 6,820.00 | 7,000.00 | 6,790.00 | 6,810.00 | 6,176.58 | 87,355 |
| 2022-03-07 | 7,030.00 | 7,150.00 | 6,920.00 | 6,930.00 | 6,285.42 | 70,913 |
| 2022-03-04 | 7,230.00 | 7,240.00 | 7,050.00 | 7,140.00 | 6,475.89 | 76,243 |
| 2022-03-03 | 7,090.00 | 7,260.00 | 7,020.00 | 7,230.00 | 6,557.52 | 119,419 |
| 2022-03-02 | 7,000.00 | 7,030.00 | 6,910.00 | 7,020.00 | 6,367.05 | 78,872 |
| 2022-02-28 | 6,950.00 | 7,000.00 | 6,760.00 | 6,980.00 | 6,330.77 | 81,985 |
| 2022-02-25 | 6,840.00 | 6,980.00 | 6,780.00 | 6,850.00 | 6,212.86 | 119,030 |
| 2022-02-24 | 6,770.00 | 6,960.00 | 6,650.00 | 6,770.00 | 6,140.30 | 134,231 |
| 2022-02-23 | 6,860.00 | 6,960.00 | 6,750.00 | 6,930.00 | 6,285.42 | 84,715 |
| 2022-02-22 | 6,900.00 | 7,010.00 | 6,820.00 | 6,830.00 | 6,194.72 | 120,936 |
| 2022-02-21 | 6,990.00 | 7,030.00 | 6,850.00 | 7,010.00 | 6,357.98 | 68,491 |
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.