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
2025-04-244,340.004,445.004,320.004,320.004,192.38373,210
2025-04-234,360.004,465.004,280.004,295.004,168.12687,280
2025-04-224,440.005,320.004,300.004,365.004,236.0511,248,340
2025-04-214,180.004,445.004,140.004,440.004,308.83364,365
2025-04-184,100.004,275.004,010.004,190.004,066.22101,229
2025-04-174,085.004,150.004,060.004,110.003,988.5818,671
2025-04-164,110.004,200.004,040.004,095.003,974.0349,822
2025-04-154,040.004,130.004,040.004,110.003,988.5828,937
2025-04-143,980.004,130.003,965.004,080.003,959.4758,793
2025-04-113,845.003,990.003,845.003,960.003,843.0153,374
2025-04-103,810.003,955.003,735.003,945.003,828.4688,520
2025-04-093,810.003,840.003,630.003,675.003,566.4368,662
2025-04-083,910.003,910.003,765.003,840.003,726.5653,648
2025-04-073,935.003,935.003,680.003,840.003,726.5666,113
2025-04-043,760.003,945.003,760.003,945.003,828.4637,456
2025-04-033,800.003,925.003,745.003,845.003,731.4159,492
2025-04-023,865.003,965.003,755.003,830.003,716.8524,795
2025-04-013,725.003,885.003,725.003,865.003,750.8240,000
2025-03-313,665.003,855.003,610.003,750.003,639.2268,165
2025-03-283,930.003,940.003,805.003,850.003,736.2651,453
2025-03-274,005.004,030.003,920.003,930.003,813.9033,246
2025-03-263,960.004,060.003,960.004,005.003,886.6838,661
2025-03-254,070.004,130.003,985.004,015.003,896.3953,725
2025-03-244,080.004,135.004,055.004,070.003,949.7623,588
2025-03-214,075.004,125.004,065.004,080.003,959.4720,654
2025-03-204,150.004,180.004,095.004,100.003,978.8866,185
2025-03-194,115.004,230.004,090.004,150.004,027.4045,747
2025-03-184,155.004,175.004,110.004,145.004,022.5524,706
2025-03-174,155.004,195.004,105.004,150.004,027.4033,430
2025-03-144,045.004,190.004,045.004,160.004,037.1042,726
2025-03-134,220.004,220.004,045.004,045.003,925.5038,351
2025-03-124,055.004,195.004,055.004,120.003,998.2931,365
2025-03-114,010.004,105.004,005.004,070.003,949.7653,091
2025-03-104,075.004,220.004,075.004,155.004,032.2557,462
2025-03-074,200.004,240.004,055.004,055.003,935.2167,205
2025-03-064,290.004,340.004,200.004,225.004,100.1832,524
2025-03-054,110.004,480.004,110.004,290.004,163.26121,397
2025-03-044,085.004,215.004,035.004,125.004,003.1476,017
2025-02-284,310.004,315.004,190.004,200.004,075.92177,859
2025-02-274,380.004,460.004,310.004,350.004,221.4985,919
2025-02-264,365.004,560.004,340.004,380.004,250.6175,720
2025-02-254,315.004,400.004,260.004,365.004,236.0559,162
2025-02-244,305.004,375.004,275.004,350.004,221.4969,023
2025-02-214,355.004,410.004,335.004,350.004,221.4961,955
2025-02-204,505.004,505.004,360.004,385.004,255.4690,378
2025-02-194,500.004,540.004,440.004,470.004,337.95110,055
2025-02-184,525.004,525.004,440.004,500.004,367.06107,885
2025-02-174,450.004,550.004,400.004,520.004,386.47203,939
2025-02-144,340.004,435.004,335.004,360.004,231.2072,401
2025-02-134,335.004,425.004,335.004,340.004,211.79105,919
2025-02-124,490.004,490.004,265.004,340.004,211.79143,098
2025-02-114,450.004,550.004,435.004,460.004,328.2495,528
2025-02-104,300.004,500.004,300.004,445.004,313.69146,547
2025-02-074,600.004,600.004,415.004,415.004,284.57186,334
2025-02-064,540.004,655.004,515.004,570.004,434.99392,555
2025-02-054,560.004,930.004,455.004,495.004,362.211,770,935
2025-02-044,265.004,560.004,265.004,560.004,425.29572,047
2025-02-034,205.004,315.004,200.004,265.004,139.00152,562
2025-01-314,260.004,330.004,155.004,280.004,153.56144,083
2025-01-244,255.004,480.004,250.004,260.004,134.15271,531
← NewerPage 7 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.