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
2025-01-234,310.004,760.004,290.004,305.004,177.823,295,182
2025-01-224,445.004,555.004,230.004,310.004,182.67460,072
2025-01-214,330.004,340.004,225.004,275.004,148.71129,720
2025-01-204,350.004,370.004,160.004,330.004,202.0898,103
2025-01-174,480.004,490.004,340.004,350.004,221.49130,485
2025-01-164,365.004,540.004,340.004,435.004,303.98336,497
2025-01-154,430.004,435.004,330.004,340.004,211.7988,639
2025-01-144,360.004,410.004,315.004,410.004,279.72130,384
2025-01-134,430.004,515.004,300.004,360.004,231.20257,516
2025-01-104,590.004,710.004,450.004,450.004,318.54560,949
2025-01-094,685.004,690.004,400.004,510.004,376.77834,504
2025-01-084,620.004,885.004,535.004,805.004,663.052,265,785
2025-01-074,280.004,990.004,250.004,900.004,755.2410,162,960
2025-01-064,235.004,315.004,215.004,280.004,153.5677,606
2025-01-034,150.004,275.004,135.004,230.004,105.0484,911
2025-01-023,905.004,190.003,905.004,185.004,061.37103,882
2024-12-304,005.004,200.003,950.003,950.003,833.31114,229
2024-12-274,100.004,240.004,000.004,030.003,910.95166,782
2024-12-264,225.004,315.004,220.004,275.004,018.8484,733
2024-12-244,340.004,375.004,215.004,225.003,971.83101,957
2024-12-234,140.004,390.004,130.004,380.004,117.55236,647
2024-12-204,260.004,260.004,090.004,140.003,891.93266,746
2024-12-194,200.004,310.004,165.004,265.004,009.44202,446
2024-12-184,400.004,490.004,330.004,335.004,075.24366,064
2024-12-174,305.004,500.004,275.004,500.004,230.35468,929
2024-12-164,300.004,400.004,255.004,255.004,000.04475,251
2024-12-134,245.004,250.004,130.004,250.003,995.33238,855
2024-12-124,460.004,460.004,180.004,265.004,009.44520,890
2024-12-114,295.004,480.004,260.004,360.004,098.74705,370
2024-12-104,100.004,420.004,085.004,295.004,037.641,008,318
2024-12-094,360.004,860.004,180.004,285.004,028.244,506,842
2024-12-064,875.004,980.004,105.004,360.004,098.7410,240,414
2024-12-054,095.004,125.003,910.003,950.003,713.31303,824
2024-12-044,170.004,255.004,035.004,080.003,835.52386,953
2024-12-034,690.004,940.004,300.004,300.004,042.343,824,958
2024-12-024,290.004,370.004,215.004,350.004,089.34541,354
2024-11-294,465.004,490.004,215.004,330.004,070.54618,441
2024-11-283,915.004,860.003,915.004,455.004,188.059,922,569
2024-11-273,920.003,930.003,860.003,915.003,680.4118,763
2024-11-263,855.003,915.003,810.003,900.003,666.3130,934
2024-11-253,740.003,880.003,740.003,860.003,628.7039,240
2024-11-223,750.003,790.003,635.003,735.003,511.1925,173
2024-11-213,600.003,810.003,575.003,770.003,544.1082,845
2024-11-203,655.003,700.003,590.003,590.003,374.8825,814
2024-11-193,665.003,710.003,635.003,655.003,435.997,300
2024-11-183,625.003,715.003,530.003,700.003,478.2949,399
2024-11-153,525.003,630.003,385.003,620.003,403.0923,336
2024-11-143,580.003,600.003,505.003,520.003,309.0826,693
2024-11-133,645.003,660.003,500.003,500.003,290.2846,481
2024-11-123,690.003,700.003,530.003,645.003,426.5960,482
2024-11-113,800.003,810.003,630.003,725.003,501.7939,019
2024-11-083,790.003,835.003,780.003,815.003,586.4012,399
2024-11-073,800.003,855.003,745.003,810.003,581.7014,912
2024-11-063,750.003,860.003,750.003,805.003,577.0020,873
2024-11-053,680.003,840.003,680.003,780.003,553.5014,352
2024-11-043,645.003,720.003,640.003,700.003,478.2910,998
2024-11-013,690.003,690.003,640.003,645.003,426.597,209
2024-10-313,680.003,705.003,620.003,685.003,464.1913,117
2024-10-303,690.003,720.003,635.003,685.003,464.199,831
2024-10-293,695.003,695.003,650.003,685.003,464.1913,359
← NewerPage 8 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.