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
2024-10-283,645.003,700.003,615.003,675.003,454.7914,493
2024-10-253,640.003,695.003,635.003,635.003,417.1911,572
2024-10-243,675.003,700.003,605.003,635.003,417.1916,086
2024-10-233,680.003,740.003,650.003,675.003,454.7916,165
2024-10-223,795.003,795.003,670.003,675.003,454.7932,586
2024-10-213,765.003,960.003,750.003,790.003,562.9017,548
2024-10-183,860.003,860.003,790.003,795.003,567.6018,833
2024-10-173,850.003,880.003,840.003,860.003,628.707,125
2024-10-163,850.003,860.003,805.003,860.003,628.709,903
2024-10-153,845.003,865.003,815.003,845.003,614.607,094
2024-10-143,795.003,850.003,785.003,845.003,614.6014,114
2024-10-113,815.003,855.003,785.003,795.003,567.6017,851
2024-10-103,905.003,930.003,810.003,815.003,586.4016,817
2024-10-083,960.003,960.003,875.003,895.003,661.6121,483
2024-10-073,990.003,995.003,950.003,960.003,722.7112,165
2024-10-044,010.004,015.003,960.003,985.003,746.2113,714
2024-10-024,000.004,030.003,970.004,005.003,765.0217,291
2024-09-304,070.004,125.004,020.004,025.003,783.8223,584
2024-09-274,050.004,190.004,005.004,080.003,835.5254,817
2024-09-263,945.004,050.003,945.004,050.003,807.3221,220
2024-09-253,975.004,060.003,955.003,955.003,718.0160,524
2024-09-243,930.003,980.003,915.003,960.003,722.7115,998
2024-09-234,015.004,025.003,925.003,925.003,689.8115,159
2024-09-203,930.004,040.003,930.003,995.003,755.6128,777
2024-09-193,895.003,960.003,885.003,930.003,694.5128,918
2024-09-133,895.003,925.003,835.003,885.003,652.2129,877
2024-09-123,730.003,900.003,730.003,900.003,666.3125,368
2024-09-113,815.003,850.003,715.003,720.003,497.0920,686
2024-09-103,915.003,920.003,805.003,810.003,581.7029,602
2024-09-093,830.003,910.003,780.003,905.003,671.0113,732
2024-09-063,955.003,970.003,715.003,830.003,600.5045,334
2024-09-054,005.004,145.003,880.003,950.003,713.3148,518
2024-09-044,180.004,180.003,990.004,005.003,765.0241,464
2024-09-034,220.004,240.004,155.004,190.003,938.9326,369
2024-09-024,220.004,250.004,185.004,220.003,967.137,060
2024-08-304,245.004,305.004,160.004,225.003,971.8318,881
2024-08-294,330.004,335.004,215.004,220.003,967.1319,724
2024-08-284,205.004,435.004,205.004,330.004,070.5464,410
2024-08-274,190.004,205.004,110.004,205.003,953.0333,802
2024-08-264,195.004,270.004,180.004,190.003,938.9311,364
2024-08-234,230.004,255.004,175.004,195.003,943.6311,366
2024-08-224,210.004,285.004,200.004,255.004,000.0427,201
2024-08-214,250.004,300.004,200.004,200.003,948.3320,479
2024-08-204,255.004,360.004,225.004,250.003,995.3320,659
2024-08-194,190.004,270.004,190.004,255.004,000.049,108
2024-08-164,310.004,310.004,135.004,220.003,967.1343,511
2024-08-144,260.004,275.004,225.004,270.004,014.1410,834
2024-08-134,270.004,270.004,160.004,230.003,976.539,858
2024-08-124,235.004,290.004,225.004,270.004,014.1411,441
2024-08-094,180.004,365.004,180.004,235.003,981.2312,971
2024-08-084,095.004,180.004,055.004,175.003,924.8337,318
2024-08-074,120.004,215.004,100.004,215.003,962.4322,444
2024-08-063,890.004,230.003,890.004,120.003,873.1266,284
2024-08-054,320.004,365.003,805.003,870.003,638.10114,600
2024-08-024,505.004,505.004,375.004,390.004,126.9539,359
2024-08-014,485.004,580.004,455.004,560.004,286.7639,998
2024-07-314,420.004,445.004,360.004,440.004,173.9516,419
2024-07-304,440.004,440.004,375.004,415.004,150.4512,575
2024-07-294,455.004,475.004,370.004,420.004,155.1514,650
2024-07-264,465.004,495.004,385.004,395.004,131.6515,433
← NewerPage 9 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.