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
2025-07-244,350.004,355.004,155.004,155.004,032.2566,769
2025-07-234,290.004,340.004,205.004,340.004,211.7988,399
2025-07-224,460.004,460.004,270.004,285.004,158.4185,333
2025-07-214,495.004,495.004,375.004,390.004,260.3124,760
2025-07-184,435.004,455.004,365.004,380.004,250.6139,252
2025-07-174,385.004,485.004,315.004,415.004,284.5778,956
2025-07-164,440.004,495.004,400.004,415.004,284.5742,341
2025-07-154,495.004,535.004,380.004,430.004,299.1380,110
2025-07-144,630.004,665.004,480.004,540.004,405.8884,815
2025-07-114,640.004,690.004,595.004,630.004,493.2247,818
2025-07-104,625.004,670.004,560.004,625.004,488.3741,581
2025-07-094,605.004,665.004,590.004,625.004,488.3731,167
2025-07-084,505.004,675.004,505.004,570.004,434.9946,146
2025-07-074,565.004,650.004,525.004,555.004,420.4454,541
2025-07-044,620.004,655.004,505.004,530.004,396.1782,622
2025-07-034,670.004,695.004,585.004,620.004,483.5268,285
2025-07-024,805.004,805.004,610.004,645.004,507.7874,249
2025-07-014,775.004,820.004,740.004,770.004,629.0881,074
2025-06-304,880.004,925.004,755.004,775.004,633.9475,648
2025-06-274,900.004,980.004,810.004,850.004,706.72109,695
2025-06-265,090.005,140.004,870.004,895.004,750.39264,855
2025-06-255,180.005,230.005,010.005,090.004,939.63242,794
2025-06-245,270.005,290.005,130.005,170.005,017.27152,943
2025-06-235,100.005,310.004,995.005,290.005,133.72271,305
2025-06-205,070.005,290.004,940.005,130.004,978.45274,890
2025-06-195,130.005,140.004,970.005,070.004,920.22279,169
2025-06-184,715.005,110.004,715.005,050.004,900.81610,088
2025-06-174,695.004,780.004,645.004,780.004,638.79267,832
2025-06-164,655.004,725.004,535.004,670.004,532.04248,188
2025-06-134,795.004,795.004,565.004,655.004,517.48291,133
2025-06-124,615.004,815.004,550.004,795.004,653.35611,568
2025-06-114,525.004,610.004,480.004,575.004,439.84160,623
2025-06-104,530.004,530.004,430.004,505.004,371.9172,307
2025-06-094,445.004,545.004,445.004,475.004,342.8095,873
2025-06-054,445.004,470.004,370.004,440.004,308.8396,862
2025-06-044,265.004,425.004,265.004,410.004,279.7254,559
2025-06-024,225.004,310.004,210.004,300.004,172.9727,464
2025-05-304,400.004,400.004,250.004,250.004,124.4555,675
2025-05-294,295.004,360.004,295.004,355.004,226.3439,837
2025-05-284,275.004,335.004,250.004,295.004,168.1239,984
2025-05-274,265.004,330.004,250.004,250.004,124.4566,413
2025-05-264,325.004,440.004,300.004,310.004,182.6738,184
2025-05-234,305.004,385.004,295.004,325.004,197.2357,249
2025-05-224,390.004,410.004,335.004,340.004,211.7934,575
2025-05-214,405.004,450.004,375.004,410.004,279.7240,305
2025-05-204,405.004,445.004,320.004,405.004,274.8761,547
2025-05-194,355.004,410.004,320.004,340.004,211.7957,693
2025-05-164,515.004,515.004,395.004,395.004,265.16106,107
2025-05-154,510.004,520.004,445.004,490.004,357.3662,477
2025-05-144,480.004,525.004,445.004,510.004,376.77128,787
2025-05-134,520.004,535.004,480.004,510.004,376.77133,140
2025-05-124,450.004,540.004,415.004,520.004,386.47186,582
2025-05-094,460.004,465.004,360.004,450.004,318.54148,313
2025-05-084,490.004,490.004,350.004,460.004,328.24180,402
2025-05-074,315.004,410.004,295.004,390.004,260.3186,446
2025-05-024,360.004,440.004,305.004,315.004,187.53114,599
2025-04-304,430.004,495.004,340.004,400.004,270.01183,058
2025-04-294,460.004,470.004,390.004,455.004,323.39167,893
2025-04-284,460.004,490.004,400.004,430.004,299.13356,145
2025-04-254,320.004,435.004,320.004,420.004,289.42280,253
← NewerPage 6 of 21 · 1,223 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.