Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 038680.KQ stock page

Snet systems Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-213,285.004,195.003,285.003,460.003,460.002,743,897
2026-07-203,380.003,380.003,185.003,300.003,300.0096,145
2026-07-163,370.003,490.003,335.003,410.003,410.0083,175
2026-07-153,280.003,420.003,280.003,380.003,380.0095,582
2026-07-143,330.003,440.003,235.003,280.003,280.00163,337
2026-07-133,205.003,400.003,185.003,350.003,350.00144,742
2026-07-103,075.003,325.003,075.003,235.003,235.0064,115
2026-07-093,150.003,160.003,020.003,080.003,080.0034,555
2026-07-083,110.003,250.003,065.003,085.003,085.0095,587
2026-07-073,150.003,225.003,090.003,110.003,110.0061,862
2026-07-063,180.003,185.003,045.003,150.003,150.0063,771
2026-07-033,000.003,205.002,910.003,185.003,185.0088,557
2026-07-023,150.003,215.002,900.003,015.003,015.0057,851
2026-07-013,125.003,240.003,100.003,150.003,150.0049,599
2026-06-303,105.003,160.003,045.003,095.003,095.0068,898
2026-06-292,850.003,115.002,850.003,105.003,105.0096,150
2026-06-262,990.003,000.002,835.002,875.002,875.00185,905
2026-06-253,085.003,305.002,950.003,010.003,010.00115,851
2026-06-242,975.003,100.002,950.003,090.003,090.0081,207
2026-06-233,115.003,125.002,945.002,975.002,975.00158,864
2026-06-222,985.003,145.002,985.003,115.003,115.00126,523
2026-06-193,125.003,165.002,950.003,065.003,065.00176,031
2026-06-183,280.003,385.003,115.003,125.003,125.00185,468
2026-06-173,300.003,360.003,235.003,300.003,300.0051,485
2026-06-163,350.003,435.003,240.003,260.003,260.00104,212
2026-06-153,495.003,520.003,295.003,350.003,350.00111,573
2026-06-123,410.003,510.003,380.003,400.003,400.0088,481
2026-06-113,360.003,445.003,170.003,365.003,365.0054,819
2026-06-103,400.003,480.003,340.003,380.003,380.0085,690
2026-06-093,320.003,550.003,320.003,400.003,400.00172,112
2026-06-083,280.003,495.003,240.003,320.003,320.00204,738
2026-06-053,690.003,760.003,555.003,565.003,565.00153,701
2026-06-043,680.003,945.003,680.003,720.003,720.00143,071
2026-06-023,920.003,960.003,700.003,810.003,810.00178,529
2026-06-013,830.004,200.003,775.003,920.003,920.00428,026
2026-05-293,830.004,000.003,775.003,835.003,835.00373,123
2026-05-283,920.004,000.003,640.003,795.003,795.00198,667
2026-05-274,040.004,040.003,785.003,900.003,900.00254,571
2026-05-264,110.004,195.003,985.004,020.004,020.00153,081
2026-05-224,090.004,275.004,085.004,095.004,095.00177,722
2026-05-214,005.004,230.004,000.004,000.004,000.00160,716
2026-05-204,060.004,060.003,760.003,960.003,960.00165,791
2026-05-194,150.004,295.004,000.004,065.004,065.00178,408
2026-05-184,125.004,265.004,020.004,200.004,200.00201,607
2026-05-154,455.004,540.004,155.004,215.004,215.00432,385
2026-05-144,590.004,660.004,250.004,380.004,380.00424,387
2026-05-134,540.004,620.004,435.004,460.004,460.00254,773
2026-05-124,890.005,030.004,500.004,540.004,540.00712,647
2026-05-114,890.005,150.004,720.004,735.004,735.001,017,293
2026-05-085,070.005,320.004,825.004,850.004,850.001,208,702
2026-05-074,865.005,390.004,790.005,040.005,040.003,394,745
2026-05-064,750.004,980.004,655.004,815.004,815.001,061,737
2026-05-044,525.005,340.004,520.004,785.004,785.005,137,883
2026-04-304,580.004,625.004,500.004,520.004,520.00177,303
2026-04-294,530.004,700.004,520.004,580.004,580.00312,907
2026-04-284,700.004,750.004,535.004,545.004,545.00372,099
2026-04-274,540.004,730.004,530.004,665.004,665.00422,304
2026-04-244,630.004,775.004,535.004,540.004,540.00631,746
2026-04-234,800.004,800.004,590.004,655.004,655.00678,209
2026-04-224,985.004,985.004,710.004,820.004,820.001,180,054
← NewerPage 2 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-2751.0000 KRW
2023-12-27120.0000 KRW
2022-12-2851.0000 KRW
2021-12-2950.0000 KRW
2020-12-2980.0000 KRW
2019-12-27120.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.