SNTEnergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 10,910.00 | 10,920.00 | 10,410.00 | 10,710.00 | 9,935.15 | 75,112 |
| 2024-04-26 | 9,950.00 | 11,400.00 | 9,950.00 | 10,910.00 | 10,120.68 | 370,897 |
| 2024-04-25 | 10,180.00 | 10,190.00 | 9,990.00 | 10,050.00 | 9,322.90 | 42,624 |
| 2024-04-24 | 10,280.00 | 10,470.00 | 10,010.00 | 10,180.00 | 9,443.49 | 143,836 |
| 2024-04-23 | 9,970.00 | 12,000.00 | 9,740.00 | 10,180.00 | 9,443.49 | 740,432 |
| 2024-04-22 | 10,510.00 | 10,670.00 | 10,040.00 | 10,150.00 | 9,415.66 | 112,109 |
| 2024-04-19 | 10,950.00 | 11,170.00 | 10,530.00 | 10,600.00 | 9,833.11 | 100,860 |
| 2024-04-18 | 10,750.00 | 11,480.00 | 10,660.00 | 11,040.00 | 10,241.27 | 121,696 |
| 2024-04-17 | 11,130.00 | 11,360.00 | 10,710.00 | 10,850.00 | 10,065.02 | 210,696 |
| 2024-04-16 | 14,430.00 | 14,750.00 | 11,130.00 | 11,470.00 | 10,640.16 | 828,326 |
| 2024-04-15 | 33,550.00 | 35,250.00 | 32,550.00 | 33,200.00 | 10,266.01 | 837,045 |
| 2024-04-12 | 33,000.00 | 33,650.00 | 32,150.00 | 33,450.00 | 10,343.31 | 359,757 |
| 2024-04-11 | 33,500.00 | 34,200.00 | 32,600.00 | 33,000.00 | 10,204.17 | 305,022 |
| 2024-04-09 | 32,600.00 | 34,650.00 | 32,500.00 | 33,150.00 | 10,250.55 | 634,233 |
| 2024-04-08 | 32,700.00 | 34,000.00 | 31,650.00 | 33,550.00 | 10,374.24 | 787,824 |
| 2024-04-05 | 32,400.00 | 33,600.00 | 31,450.00 | 31,950.00 | 9,879.49 | 638,466 |
| 2024-04-04 | 29,500.00 | 34,500.00 | 29,500.00 | 33,350.00 | 10,312.39 | 2,112,666 |
| 2024-04-03 | 29,400.00 | 29,950.00 | 28,450.00 | 29,850.00 | 9,230.13 | 470,070 |
| 2024-04-02 | 29,400.00 | 31,550.00 | 28,300.00 | 29,650.00 | 9,168.29 | 1,123,914 |
| 2024-04-01 | 30,200.00 | 31,150.00 | 28,850.00 | 29,200.00 | 9,029.14 | 1,351,167 |
| 2024-03-29 | 28,500.00 | 32,350.00 | 26,450.00 | 30,550.00 | 9,446.58 | 5,997,516 |
| 2024-03-28 | 23,900.00 | 25,150.00 | 23,900.00 | 24,950.00 | 7,714.97 | 215,574 |
| 2024-03-27 | 23,850.00 | 24,100.00 | 23,600.00 | 23,900.00 | 7,390.29 | 84,357 |
| 2024-03-26 | 24,700.00 | 24,800.00 | 23,700.00 | 23,700.00 | 7,328.45 | 149,571 |
| 2024-03-25 | 25,000.00 | 25,450.00 | 24,400.00 | 24,700.00 | 7,637.66 | 238,476 |
| 2024-03-22 | 24,050.00 | 25,300.00 | 23,900.00 | 24,650.00 | 7,622.20 | 390,168 |
| 2024-03-21 | 23,300.00 | 24,100.00 | 23,100.00 | 23,850.00 | 7,374.83 | 99,552 |
| 2024-03-20 | 23,900.00 | 23,900.00 | 23,050.00 | 23,300.00 | 7,204.76 | 62,391 |
| 2024-03-19 | 23,950.00 | 24,050.00 | 23,500.00 | 23,650.00 | 7,312.99 | 82,452 |
| 2024-03-18 | 23,600.00 | 24,000.00 | 23,400.00 | 23,700.00 | 7,328.45 | 99,528 |
| 2024-03-15 | 24,350.00 | 24,500.00 | 23,350.00 | 23,600.00 | 7,297.53 | 199,851 |
| 2024-03-14 | 22,700.00 | 24,400.00 | 22,500.00 | 24,250.00 | 7,498.52 | 449,640 |
| 2024-03-13 | 22,200.00 | 22,800.00 | 22,000.00 | 22,400.00 | 6,926.46 | 146,793 |
| 2024-03-12 | 22,700.00 | 22,800.00 | 21,850.00 | 21,900.00 | 6,771.86 | 96,120 |
| 2024-03-11 | 21,550.00 | 22,450.00 | 21,550.00 | 22,200.00 | 6,864.62 | 55,344 |
| 2024-03-08 | 21,650.00 | 21,750.00 | 21,450.00 | 21,700.00 | 6,710.01 | 64,503 |
| 2024-03-07 | 22,700.00 | 22,700.00 | 21,400.00 | 21,550.00 | 6,663.63 | 135,735 |
| 2024-03-06 | 22,850.00 | 22,850.00 | 22,300.00 | 22,500.00 | 6,957.39 | 60,096 |
| 2024-03-05 | 22,550.00 | 22,800.00 | 22,500.00 | 22,800.00 | 7,050.15 | 71,475 |
| 2024-03-04 | 22,850.00 | 22,850.00 | 22,400.00 | 22,550.00 | 6,972.85 | 47,652 |
| 2024-02-29 | 22,800.00 | 22,950.00 | 22,400.00 | 22,700.00 | 7,019.23 | 31,008 |
| 2024-02-28 | 22,600.00 | 23,000.00 | 22,450.00 | 22,800.00 | 7,050.15 | 32,145 |
| 2024-02-27 | 23,150.00 | 23,200.00 | 22,600.00 | 22,700.00 | 7,019.23 | 47,037 |
| 2024-02-26 | 23,950.00 | 24,000.00 | 22,700.00 | 23,200.00 | 7,173.84 | 76,575 |
| 2024-02-23 | 23,550.00 | 24,000.00 | 23,300.00 | 23,650.00 | 7,312.99 | 166,065 |
| 2024-02-22 | 22,950.00 | 23,550.00 | 22,950.00 | 23,500.00 | 7,266.60 | 73,338 |
| 2024-02-21 | 23,150.00 | 23,250.00 | 22,850.00 | 22,900.00 | 7,081.07 | 45,336 |
| 2024-02-20 | 22,900.00 | 23,300.00 | 22,550.00 | 23,050.00 | 7,127.46 | 50,010 |
| 2024-02-19 | 23,200.00 | 23,600.00 | 23,050.00 | 23,100.00 | 7,142.92 | 146,439 |
| 2024-02-16 | 22,750.00 | 23,100.00 | 22,450.00 | 22,950.00 | 7,096.53 | 68,352 |
| 2024-02-15 | 23,250.00 | 23,250.00 | 22,500.00 | 22,650.00 | 7,003.77 | 68,091 |
| 2024-02-14 | 22,900.00 | 23,500.00 | 22,700.00 | 22,900.00 | 7,081.07 | 94,668 |
| 2024-02-13 | 22,750.00 | 23,150.00 | 22,700.00 | 23,000.00 | 7,111.99 | 115,371 |
| 2024-02-08 | 22,850.00 | 23,050.00 | 22,600.00 | 22,700.00 | 7,019.23 | 80,682 |
| 2024-02-07 | 22,150.00 | 23,400.00 | 21,850.00 | 22,850.00 | 7,065.61 | 211,182 |
| 2024-02-06 | 22,550.00 | 22,800.00 | 21,850.00 | 22,100.00 | 6,833.70 | 163,452 |
| 2024-02-05 | 23,000.00 | 23,250.00 | 22,250.00 | 22,450.00 | 6,941.93 | 200,232 |
| 2024-02-04 | 69,600.00 | 69,600.00 | 69,600.00 | 69,600.00 | 21,521.52 | 0 |
| 2024-02-02 | 23,300.00 | 23,900.00 | 22,250.00 | 23,200.00 | 7,173.84 | 385,608 |
| 2024-02-01 | 23,350.00 | 25,400.00 | 22,950.00 | 23,150.00 | 7,158.38 | 1,927,323 |
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.