Snet systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,830.00 | 7,090.00 | 6,830.00 | 7,030.00 | 6,376.12 | 83,969 |
| 2022-02-17 | 7,140.00 | 7,160.00 | 6,810.00 | 6,960.00 | 6,312.63 | 177,622 |
| 2022-02-16 | 6,900.00 | 7,130.00 | 6,900.00 | 7,080.00 | 6,421.47 | 132,638 |
| 2022-02-15 | 6,940.00 | 7,140.00 | 6,700.00 | 6,790.00 | 6,158.44 | 187,091 |
| 2022-02-14 | 7,200.00 | 7,250.00 | 6,910.00 | 6,930.00 | 6,285.42 | 272,581 |
| 2022-02-11 | 7,200.00 | 7,960.00 | 7,180.00 | 7,420.00 | 6,729.84 | 1,694,290 |
| 2022-02-10 | 7,560.00 | 7,610.00 | 7,390.00 | 7,390.00 | 6,702.63 | 455,347 |
| 2022-02-09 | 7,720.00 | 7,800.00 | 7,580.00 | 7,630.00 | 6,920.31 | 654,455 |
| 2022-02-08 | 7,110.00 | 9,100.00 | 7,070.00 | 7,680.00 | 6,965.66 | 8,463,003 |
| 2022-02-07 | 7,130.00 | 7,170.00 | 6,870.00 | 7,170.00 | 6,503.10 | 90,383 |
| 2022-02-04 | 6,880.00 | 7,100.00 | 6,840.00 | 7,050.00 | 6,394.26 | 109,712 |
| 2022-02-03 | 6,830.00 | 7,030.00 | 6,830.00 | 6,950.00 | 6,303.56 | 107,754 |
| 2022-01-28 | 6,590.00 | 6,850.00 | 6,500.00 | 6,750.00 | 6,122.16 | 127,717 |
| 2022-01-27 | 6,640.00 | 6,790.00 | 6,380.00 | 6,580.00 | 5,967.97 | 252,312 |
| 2022-01-26 | 6,540.00 | 6,870.00 | 6,500.00 | 6,700.00 | 6,076.81 | 169,952 |
| 2022-01-25 | 7,000.00 | 7,110.00 | 6,600.00 | 6,610.00 | 5,995.18 | 222,917 |
| 2022-01-24 | 7,290.00 | 7,290.00 | 6,900.00 | 6,990.00 | 6,339.84 | 272,643 |
| 2022-01-21 | 7,330.00 | 7,590.00 | 7,260.00 | 7,340.00 | 6,657.28 | 159,141 |
| 2022-01-20 | 7,310.00 | 7,490.00 | 7,220.00 | 7,420.00 | 6,729.84 | 130,399 |
| 2022-01-19 | 7,410.00 | 7,580.00 | 7,320.00 | 7,380.00 | 6,693.56 | 231,035 |
| 2022-01-18 | 7,600.00 | 7,860.00 | 7,580.00 | 7,610.00 | 6,902.17 | 181,067 |
| 2022-01-17 | 7,790.00 | 7,790.00 | 7,560.00 | 7,600.00 | 6,893.10 | 199,143 |
| 2022-01-14 | 7,750.00 | 7,830.00 | 7,620.00 | 7,790.00 | 7,065.43 | 301,112 |
| 2022-01-13 | 8,010.00 | 8,160.00 | 7,870.00 | 7,910.00 | 7,174.27 | 344,318 |
| 2022-01-12 | 8,190.00 | 8,290.00 | 7,960.00 | 8,000.00 | 7,255.90 | 421,746 |
| 2022-01-11 | 8,540.00 | 8,570.00 | 8,080.00 | 8,150.00 | 7,391.94 | 555,397 |
| 2022-01-10 | 8,790.00 | 8,920.00 | 8,500.00 | 8,540.00 | 7,745.67 | 570,442 |
| 2022-01-07 | 8,690.00 | 9,230.00 | 8,540.00 | 8,940.00 | 8,108.46 | 1,084,796 |
| 2022-01-06 | 8,900.00 | 9,130.00 | 8,500.00 | 8,530.00 | 7,736.60 | 1,024,904 |
| 2022-01-05 | 9,220.00 | 9,480.00 | 9,030.00 | 9,110.00 | 8,262.65 | 943,676 |
| 2022-01-04 | 9,300.00 | 9,380.00 | 8,870.00 | 9,350.00 | 8,480.33 | 999,487 |
| 2022-01-03 | 8,820.00 | 9,430.00 | 8,750.00 | 9,230.00 | 8,371.49 | 1,811,167 |
| 2021-12-30 | 8,440.00 | 8,970.00 | 8,370.00 | 8,730.00 | 7,918.00 | 3,442,730 |
| 2021-12-29 | 7,840.00 | 8,580.00 | 7,840.00 | 8,280.00 | 7,509.85 | 2,097,255 |
| 2021-12-28 | 8,200.00 | 8,370.00 | 7,830.00 | 7,840.00 | 7,065.43 | 785,592 |
| 2021-12-27 | 7,750.00 | 7,990.00 | 7,500.00 | 7,870.00 | 7,092.46 | 622,317 |
| 2021-12-24 | 7,860.00 | 8,080.00 | 7,830.00 | 7,910.00 | 7,128.51 | 277,500 |
| 2021-12-23 | 8,190.00 | 8,200.00 | 7,840.00 | 7,880.00 | 7,101.48 | 592,194 |
| 2021-12-22 | 8,260.00 | 8,440.00 | 8,110.00 | 8,190.00 | 7,380.85 | 999,329 |
| 2021-12-21 | 7,680.00 | 8,400.00 | 7,560.00 | 8,200.00 | 7,389.86 | 2,906,466 |
| 2021-12-20 | 7,980.00 | 8,290.00 | 7,520.00 | 7,610.00 | 6,858.15 | 987,127 |
| 2021-12-17 | 7,710.00 | 8,320.00 | 7,640.00 | 8,010.00 | 7,218.63 | 2,528,375 |
| 2021-12-16 | 7,360.00 | 8,660.00 | 7,260.00 | 7,830.00 | 7,056.42 | 6,140,579 |
| 2021-12-15 | 6,970.00 | 7,990.00 | 6,770.00 | 7,540.00 | 6,795.07 | 2,922,261 |
| 2021-12-14 | 7,020.00 | 7,070.00 | 6,910.00 | 6,970.00 | 6,281.38 | 78,012 |
| 2021-12-13 | 6,970.00 | 7,090.00 | 6,940.00 | 7,010.00 | 6,317.43 | 99,204 |
| 2021-12-10 | 6,940.00 | 7,140.00 | 6,900.00 | 6,950.00 | 6,263.36 | 118,295 |
| 2021-12-09 | 6,900.00 | 6,970.00 | 6,860.00 | 6,920.00 | 6,236.32 | 78,694 |
| 2021-12-08 | 7,010.00 | 7,060.00 | 6,830.00 | 6,870.00 | 6,191.26 | 128,388 |
| 2021-12-07 | 7,000.00 | 7,050.00 | 6,840.00 | 6,920.00 | 6,236.32 | 154,338 |
| 2021-12-06 | 6,700.00 | 7,130.00 | 6,620.00 | 7,070.00 | 6,371.50 | 255,456 |
| 2021-12-03 | 6,650.00 | 6,750.00 | 6,550.00 | 6,720.00 | 6,056.08 | 62,948 |
| 2021-12-02 | 6,420.00 | 6,650.00 | 6,360.00 | 6,630.00 | 5,974.97 | 92,140 |
| 2021-12-01 | 6,350.00 | 6,490.00 | 6,210.00 | 6,420.00 | 5,785.72 | 147,909 |
| 2021-11-30 | 6,780.00 | 6,940.00 | 6,320.00 | 6,440.00 | 5,803.74 | 217,875 |
| 2021-11-29 | 6,560.00 | 6,880.00 | 6,560.00 | 6,710.00 | 6,047.07 | 172,887 |
| 2021-11-26 | 7,020.00 | 7,150.00 | 6,820.00 | 6,940.00 | 6,254.35 | 181,743 |
| 2021-11-25 | 7,220.00 | 7,220.00 | 7,020.00 | 7,050.00 | 6,353.48 | 144,162 |
| 2021-11-24 | 7,080.00 | 7,270.00 | 6,980.00 | 7,090.00 | 6,389.53 | 214,196 |
| 2021-11-23 | 6,830.00 | 7,410.00 | 6,820.00 | 7,080.00 | 6,380.51 | 591,335 |
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.