SNTEnergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 12,250.00 | 13,470.00 | 12,240.00 | 12,270.00 | 11,532.98 | 845,047 |
| 2024-07-25 | 11,800.00 | 12,390.00 | 11,620.00 | 12,200.00 | 11,467.18 | 212,907 |
| 2024-07-24 | 11,580.00 | 12,030.00 | 11,580.00 | 11,980.00 | 11,260.40 | 156,968 |
| 2024-07-23 | 11,700.00 | 11,890.00 | 11,540.00 | 11,700.00 | 10,997.21 | 141,961 |
| 2024-07-22 | 11,660.00 | 12,040.00 | 11,570.00 | 11,780.00 | 11,072.41 | 205,307 |
| 2024-07-19 | 11,900.00 | 12,010.00 | 11,500.00 | 11,740.00 | 11,034.81 | 352,033 |
| 2024-07-18 | 14,490.00 | 15,870.00 | 11,830.00 | 12,030.00 | 11,307.39 | 3,261,660 |
| 2024-07-17 | 12,980.00 | 13,570.00 | 12,810.00 | 13,180.00 | 12,388.32 | 381,414 |
| 2024-07-16 | 13,500.00 | 13,550.00 | 12,590.00 | 13,050.00 | 12,266.12 | 627,603 |
| 2024-07-15 | 14,120.00 | 14,340.00 | 13,670.00 | 13,720.00 | 12,895.88 | 538,460 |
| 2024-07-12 | 13,550.00 | 14,400.00 | 13,420.00 | 14,060.00 | 13,215.46 | 809,766 |
| 2024-07-11 | 14,060.00 | 14,990.00 | 13,790.00 | 13,900.00 | 13,065.07 | 1,956,222 |
| 2024-07-10 | 15,390.00 | 15,480.00 | 14,060.00 | 14,280.00 | 13,422.24 | 2,208,644 |
| 2024-07-09 | 12,470.00 | 16,100.00 | 12,410.00 | 15,490.00 | 14,559.56 | 6,493,513 |
| 2024-07-08 | 12,320.00 | 12,560.00 | 12,090.00 | 12,470.00 | 11,720.96 | 278,162 |
| 2024-07-05 | 12,030.00 | 12,540.00 | 11,920.00 | 12,320.00 | 11,579.97 | 452,705 |
| 2024-07-04 | 11,370.00 | 12,250.00 | 11,300.00 | 12,000.00 | 11,279.19 | 428,957 |
| 2024-07-03 | 11,600.00 | 11,670.00 | 11,210.00 | 11,480.00 | 10,790.43 | 172,453 |
| 2024-07-02 | 11,700.00 | 11,950.00 | 11,540.00 | 11,670.00 | 10,969.02 | 229,534 |
| 2024-07-01 | 11,520.00 | 11,690.00 | 11,280.00 | 11,580.00 | 10,884.42 | 141,955 |
| 2024-06-28 | 11,810.00 | 11,910.00 | 11,500.00 | 11,520.00 | 10,828.03 | 204,372 |
| 2024-06-27 | 11,300.00 | 11,530.00 | 11,150.00 | 11,470.00 | 10,781.03 | 165,456 |
| 2024-06-26 | 12,200.00 | 12,200.00 | 11,310.00 | 11,480.00 | 10,649.44 | 406,415 |
| 2024-06-25 | 12,290.00 | 12,480.00 | 11,800.00 | 11,970.00 | 11,103.99 | 432,932 |
| 2024-06-24 | 11,720.00 | 12,800.00 | 11,540.00 | 12,000.00 | 11,131.82 | 2,029,881 |
| 2024-06-21 | 11,070.00 | 11,960.00 | 11,070.00 | 11,950.00 | 11,085.44 | 686,399 |
| 2024-06-20 | 11,290.00 | 11,630.00 | 10,920.00 | 11,230.00 | 10,417.53 | 293,213 |
| 2024-06-19 | 10,960.00 | 11,430.00 | 10,910.00 | 11,290.00 | 10,473.19 | 335,004 |
| 2024-06-18 | 10,800.00 | 11,080.00 | 10,610.00 | 10,920.00 | 10,129.95 | 189,125 |
| 2024-06-17 | 11,000.00 | 11,150.00 | 10,910.00 | 10,910.00 | 10,120.68 | 147,207 |
| 2024-06-14 | 11,300.00 | 11,430.00 | 10,920.00 | 11,000.00 | 10,204.17 | 314,414 |
| 2024-06-13 | 11,300.00 | 11,550.00 | 10,930.00 | 11,430.00 | 10,603.06 | 411,436 |
| 2024-06-12 | 10,990.00 | 11,310.00 | 10,710.00 | 11,300.00 | 10,482.46 | 330,511 |
| 2024-06-11 | 10,800.00 | 11,160.00 | 10,400.00 | 10,970.00 | 10,176.34 | 323,870 |
| 2024-06-10 | 10,230.00 | 10,860.00 | 10,200.00 | 10,860.00 | 10,074.30 | 323,676 |
| 2024-06-07 | 10,550.00 | 10,700.00 | 10,270.00 | 10,320.00 | 9,573.36 | 453,223 |
| 2024-06-05 | 11,180.00 | 11,570.00 | 10,540.00 | 10,720.00 | 9,944.42 | 898,856 |
| 2024-06-04 | 10,700.00 | 12,490.00 | 10,500.00 | 11,230.00 | 10,417.53 | 7,795,868 |
| 2024-06-03 | 9,650.00 | 11,100.00 | 9,620.00 | 10,050.00 | 9,322.90 | 1,349,532 |
| 2024-05-31 | 9,590.00 | 9,800.00 | 9,500.00 | 9,630.00 | 8,933.28 | 143,874 |
| 2024-05-30 | 9,700.00 | 9,810.00 | 9,450.00 | 9,650.00 | 8,951.84 | 210,933 |
| 2024-05-29 | 10,350.00 | 10,490.00 | 9,770.00 | 9,810.00 | 9,100.26 | 394,166 |
| 2024-05-28 | 10,560.00 | 10,680.00 | 10,190.00 | 10,300.00 | 9,554.81 | 341,872 |
| 2024-05-27 | 10,400.00 | 10,950.00 | 10,300.00 | 10,540.00 | 9,777.45 | 421,045 |
| 2024-05-24 | 10,610.00 | 10,750.00 | 10,140.00 | 10,280.00 | 9,536.26 | 380,902 |
| 2024-05-23 | 10,700.00 | 11,020.00 | 10,550.00 | 10,750.00 | 9,972.25 | 215,880 |
| 2024-05-22 | 10,690.00 | 11,250.00 | 10,570.00 | 10,670.00 | 9,898.04 | 455,211 |
| 2024-05-21 | 10,600.00 | 11,330.00 | 10,400.00 | 10,650.00 | 9,879.49 | 402,116 |
| 2024-05-20 | 11,210.00 | 11,210.00 | 10,370.00 | 10,630.00 | 9,860.94 | 665,359 |
| 2024-05-17 | 11,220.00 | 11,710.00 | 10,790.00 | 11,210.00 | 10,398.97 | 746,963 |
| 2024-05-16 | 11,860.00 | 12,380.00 | 11,700.00 | 11,740.00 | 10,890.63 | 405,156 |
| 2024-05-14 | 11,900.00 | 13,170.00 | 11,390.00 | 12,200.00 | 11,317.35 | 1,636,070 |
| 2024-05-13 | 11,530.00 | 14,380.00 | 11,130.00 | 13,010.00 | 12,068.75 | 3,178,825 |
| 2024-05-10 | 11,500.00 | 11,510.00 | 11,120.00 | 11,250.00 | 10,436.08 | 113,433 |
| 2024-05-09 | 12,100.00 | 12,200.00 | 11,420.00 | 11,420.00 | 10,593.78 | 185,613 |
| 2024-05-08 | 12,700.00 | 12,700.00 | 11,800.00 | 11,920.00 | 11,057.61 | 285,776 |
| 2024-05-07 | 10,610.00 | 13,270.00 | 10,600.00 | 12,260.00 | 11,373.01 | 2,232,762 |
| 2024-05-03 | 10,430.00 | 10,590.00 | 10,240.00 | 10,370.00 | 9,619.75 | 42,782 |
| 2024-05-02 | 10,600.00 | 10,780.00 | 10,360.00 | 10,420.00 | 9,666.13 | 46,899 |
| 2024-04-30 | 10,710.00 | 11,060.00 | 10,520.00 | 10,780.00 | 10,000.08 | 51,850 |
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.