SNTEnergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 27,550.00 | 28,950.00 | 27,550.00 | 28,900.00 | 28,900.00 | 48,961 |
| 2026-10-16 | 27,950.00 | 29,050.00 | 27,950.00 | 28,700.00 | 28,700.00 | 58,561 |
| 2026-10-15 | 28,500.00 | 28,900.00 | 26,850.00 | 27,600.00 | 27,600.00 | 111,609 |
| 2026-10-14 | 30,050.00 | 31,100.00 | 29,600.00 | 29,900.00 | 29,900.00 | 90,776 |
| 2026-10-13 | 29,500.00 | 30,200.00 | 29,000.00 | 30,000.00 | 30,000.00 | 120,589 |
| 2026-10-12 | 30,900.00 | 31,700.00 | 30,500.00 | 30,800.00 | 30,800.00 | 118,569 |
| 2026-10-08 | 33,000.00 | 33,150.00 | 31,800.00 | 31,800.00 | 31,800.00 | 112,238 |
| 2026-10-07 | 34,800.00 | 34,900.00 | 33,300.00 | 33,350.00 | 33,350.00 | 134,188 |
| 2026-10-06 | 36,000.00 | 36,200.00 | 34,300.00 | 34,450.00 | 34,450.00 | 248,797 |
| 2026-10-02 | 36,650.00 | 36,700.00 | 35,750.00 | 36,300.00 | 36,300.00 | 109,921 |
| 2026-10-01 | 37,800.00 | 37,900.00 | 35,550.00 | 36,500.00 | 36,500.00 | 172,150 |
| 2026-09-30 | 37,950.00 | 38,450.00 | 36,800.00 | 37,150.00 | 37,150.00 | 127,426 |
| 2026-09-29 | 36,350.00 | 36,550.00 | 35,200.00 | 36,300.00 | 36,300.00 | 132,186 |
| 2026-09-28 | 36,500.00 | 37,900.00 | 36,100.00 | 37,150.00 | 37,150.00 | 117,410 |
| 2026-09-23 | 37,900.00 | 37,900.00 | 36,550.00 | 36,700.00 | 36,700.00 | 189,449 |
| 2026-09-22 | 37,200.00 | 40,550.00 | 36,500.00 | 38,500.00 | 38,500.00 | 589,505 |
| 2026-09-21 | 36,800.00 | 37,350.00 | 36,150.00 | 36,750.00 | 36,750.00 | 90,101 |
| 2026-09-18 | 37,600.00 | 37,600.00 | 36,500.00 | 36,700.00 | 36,700.00 | 137,621 |
| 2026-09-17 | 38,100.00 | 38,300.00 | 36,600.00 | 37,350.00 | 37,350.00 | 252,512 |
| 2026-09-16 | 38,600.00 | 38,800.00 | 37,650.00 | 38,200.00 | 38,200.00 | 269,305 |
| 2026-09-15 | 36,050.00 | 36,900.00 | 35,800.00 | 36,600.00 | 36,600.00 | 121,639 |
| 2026-09-14 | 37,150.00 | 38,100.00 | 36,050.00 | 36,650.00 | 36,650.00 | 175,488 |
| 2026-09-11 | 37,350.00 | 38,700.00 | 37,350.00 | 37,800.00 | 37,800.00 | 158,080 |
| 2026-09-10 | 36,700.00 | 38,650.00 | 36,350.00 | 38,150.00 | 38,150.00 | 282,791 |
| 2026-09-09 | 37,000.00 | 39,150.00 | 36,700.00 | 38,000.00 | 38,000.00 | 400,248 |
| 2026-09-08 | 39,000.00 | 39,400.00 | 36,600.00 | 36,600.00 | 36,600.00 | 519,073 |
| 2026-09-07 | 33,300.00 | 38,250.00 | 32,000.00 | 37,600.00 | 37,600.00 | 1,163,848 |
| 2026-09-04 | 32,500.00 | 32,750.00 | 31,800.00 | 32,700.00 | 32,700.00 | 212,998 |
| 2026-09-03 | 32,850.00 | 35,850.00 | 32,550.00 | 33,500.00 | 33,500.00 | 975,626 |
| 2026-09-02 | 31,150.00 | 32,700.00 | 30,400.00 | 31,350.00 | 31,350.00 | 290,510 |
| 2026-09-01 | 31,300.00 | 33,250.00 | 30,800.00 | 32,800.00 | 32,800.00 | 388,663 |
| 2026-08-31 | 31,400.00 | 31,450.00 | 30,000.00 | 30,550.00 | 30,550.00 | 175,669 |
| 2026-08-28 | 31,950.00 | 32,750.00 | 31,450.00 | 32,500.00 | 32,500.00 | 152,044 |
| 2026-08-27 | 32,550.00 | 33,300.00 | 31,350.00 | 32,400.00 | 32,400.00 | 284,876 |
| 2026-08-26 | 29,550.00 | 33,300.00 | 29,350.00 | 32,350.00 | 32,350.00 | 854,712 |
| 2026-08-25 | 26,900.00 | 28,300.00 | 25,850.00 | 28,050.00 | 28,050.00 | 138,930 |
| 2026-08-24 | 26,200.00 | 26,700.00 | 25,800.00 | 26,600.00 | 26,600.00 | 33,359 |
| 2026-08-21 | 27,000.00 | 27,000.00 | 25,450.00 | 25,900.00 | 25,900.00 | 73,691 |
| 2026-08-20 | 27,250.00 | 27,750.00 | 26,900.00 | 27,200.00 | 27,200.00 | 37,022 |
| 2026-08-19 | 26,300.00 | 27,400.00 | 25,500.00 | 26,800.00 | 26,800.00 | 98,723 |
| 2026-08-18 | 28,550.00 | 28,650.00 | 26,700.00 | 27,100.00 | 27,100.00 | 100,116 |
| 2026-08-14 | 28,850.00 | 29,600.00 | 27,750.00 | 28,450.00 | 28,450.00 | 109,952 |
| 2026-08-13 | 29,050.00 | 29,250.00 | 28,200.00 | 28,350.00 | 28,350.00 | 115,405 |
| 2026-08-12 | 28,900.00 | 29,550.00 | 28,450.00 | 28,700.00 | 28,700.00 | 90,206 |
| 2026-08-11 | 28,850.00 | 29,350.00 | 28,250.00 | 28,600.00 | 28,600.00 | 63,901 |
| 2026-08-10 | 28,350.00 | 29,000.00 | 28,100.00 | 28,700.00 | 28,700.00 | 90,761 |
| 2026-08-07 | 28,350.00 | 28,550.00 | 27,250.00 | 27,850.00 | 27,850.00 | 53,098 |
| 2026-08-06 | 28,200.00 | 29,050.00 | 27,150.00 | 27,900.00 | 27,900.00 | 94,163 |
| 2026-08-05 | 28,300.00 | 28,800.00 | 27,500.00 | 28,450.00 | 28,450.00 | 111,545 |
| 2026-08-04 | 26,200.00 | 27,950.00 | 26,000.00 | 27,700.00 | 27,700.00 | 167,837 |
| 2026-08-03 | 24,500.00 | 27,050.00 | 23,800.00 | 26,250.00 | 26,250.00 | 156,156 |
| 2026-07-31 | 23,150.00 | 25,000.00 | 23,000.00 | 24,900.00 | 24,900.00 | 189,068 |
| 2026-07-30 | 21,550.00 | 23,750.00 | 21,550.00 | 22,250.00 | 22,250.00 | 119,353 |
| 2026-07-29 | 24,250.00 | 24,800.00 | 21,200.00 | 21,800.00 | 21,800.00 | 236,757 |
| 2026-07-28 | 25,300.00 | 25,400.00 | 23,750.00 | 23,950.00 | 23,950.00 | 75,417 |
| 2026-07-27 | 27,200.00 | 27,300.00 | 25,500.00 | 26,200.00 | 26,200.00 | 73,955 |
| 2026-07-24 | 27,050.00 | 27,950.00 | 26,750.00 | 27,000.00 | 27,000.00 | 93,853 |
| 2026-07-23 | 25,400.00 | 27,950.00 | 25,150.00 | 27,800.00 | 27,800.00 | 157,056 |
| 2026-07-22 | 24,200.00 | 25,950.00 | 24,200.00 | 25,000.00 | 25,000.00 | 103,554 |
| 2026-07-21 | 23,400.00 | 25,200.00 | 22,700.00 | 23,700.00 | 23,700.00 | 151,615 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 300.0000 KRW |
| 2026-03-30 | 300.0000 KRW |
| 2025-12-29 | 300.0000 KRW |
| 2025-09-29 | 300.0000 KRW |
| 2025-06-27 | 300.0000 KRW |
| 2025-03-28 | 250.0000 KRW |
| 2024-12-27 | 350.0000 KRW |
| 2024-06-27 | 150.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2023-06-29 | 400.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2022-06-29 | 400.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2021-06-29 | 400.0000 KRW |
| 2020-12-29 | 400.0000 KRW |
| 2020-06-29 | 400.0000 KRW |
| 2019-12-27 | 800.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.