SNTEnergy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	23,350.00	25,400.00	22,950.00	23,150.00	7,158.38	1,927,323
2024-01-31	20,450.00	22,900.00	20,450.00	22,100.00	6,833.70	570,150
2024-01-30	20,550.00	20,800.00	20,400.00	20,450.00	6,323.49	44,577
2024-01-29	20,300.00	20,700.00	20,150.00	20,350.00	6,292.57	75,225
2024-01-26	20,050.00	20,550.00	20,000.00	20,150.00	6,230.73	98,232
2024-01-25	20,000.00	20,350.00	19,840.00	20,100.00	6,215.27	117,483
2024-01-24	20,600.00	20,650.00	20,050.00	20,150.00	6,230.73	140,313
2024-01-23	20,550.00	20,850.00	20,450.00	20,600.00	6,369.87	89,715
2024-01-22	20,950.00	21,150.00	20,550.00	20,550.00	6,354.41	109,173
2024-01-19	21,200.00	21,450.00	20,900.00	20,950.00	6,478.10	71,274
2024-01-18	21,150.00	21,450.00	21,050.00	21,150.00	6,539.94	59,553
2024-01-17	22,200.00	22,200.00	21,100.00	21,150.00	6,539.94	141,660
2024-01-16	22,550.00	22,900.00	21,950.00	22,000.00	6,802.78	150,270
2024-01-15	22,400.00	22,450.00	22,050.00	22,450.00	6,941.93	12,402
2024-01-12	21,950.00	22,400.00	21,400.00	22,300.00	6,895.54	131,220
2024-01-11	22,350.00	22,500.00	21,800.00	21,850.00	6,756.40	91,374
2024-01-10	22,550.00	22,550.00	22,150.00	22,250.00	6,880.08	82,200
2024-01-09	22,050.00	22,400.00	21,850.00	22,400.00	6,926.46	93,552
2024-01-08	22,500.00	22,500.00	21,700.00	22,050.00	6,818.24	65,298
2024-01-05	21,950.00	22,450.00	21,950.00	22,200.00	6,864.62	103,806
2024-01-04	21,750.00	22,350.00	21,750.00	21,950.00	6,787.32	154,788
2024-01-03	21,600.00	21,950.00	21,400.00	21,700.00	6,710.01	97,548
2024-01-02	22,000.00	22,050.00	21,650.00	21,750.00	6,725.47	83,067
2023-12-28	21,650.00	22,100.00	21,600.00	22,000.00	6,802.78	61,395
2023-12-27	21,250.00	21,750.00	21,200.00	21,650.00	6,694.55	103,359
2023-12-26	21,750.00	22,250.00	21,600.00	21,850.00	6,601.79	194,448
2023-12-22	21,750.00	22,200.00	21,650.00	21,750.00	6,571.57	116,022
2023-12-21	21,700.00	22,000.00	21,600.00	21,800.00	6,586.68	104,484
2023-12-20	22,100.00	22,100.00	21,700.00	21,800.00	6,586.68	70,884
2023-12-19	21,850.00	21,950.00	21,550.00	21,900.00	6,616.89	75,621
2023-12-18	21,900.00	22,000.00	21,500.00	21,700.00	6,556.47	84,489
2023-12-15	21,050.00	21,900.00	21,050.00	21,800.00	6,586.68	181,668
2023-12-14	21,150.00	21,300.00	21,000.00	21,150.00	6,390.29	76,569
2023-12-13	21,400.00	21,400.00	21,050.00	21,100.00	6,375.18	66,567
2023-12-12	21,200.00	21,400.00	21,100.00	21,400.00	6,465.82	45,135
2023-12-11	21,050.00	21,400.00	20,900.00	21,200.00	6,405.39	74,484
2023-12-08	21,000.00	21,200.00	20,900.00	21,050.00	6,360.07	76,407
2023-12-07	21,200.00	21,350.00	20,950.00	20,950.00	6,329.86	106,659
2023-12-06	21,400.00	21,450.00	21,050.00	21,200.00	6,405.39	52,059
2023-12-05	21,400.00	21,600.00	21,150.00	21,200.00	6,405.39	86,220
2023-12-04	21,400.00	21,650.00	21,200.00	21,500.00	6,496.04	107,274
2023-12-03	63,900.00	63,900.00	63,900.00	63,900.00	19,306.83	0
2023-12-01	21,400.00	21,700.00	21,150.00	21,300.00	6,435.61	150,384
2023-11-30	20,950.00	21,300.00	20,950.00	21,200.00	6,405.39	52,278
2023-11-29	21,650.00	21,650.00	20,900.00	21,050.00	6,360.07	109,548
2023-11-28	21,500.00	21,700.00	21,300.00	21,300.00	6,435.61	112,788
2023-11-27	21,900.00	21,900.00	21,350.00	21,650.00	6,541.36	93,735
2023-11-24	21,350.00	21,850.00	21,300.00	21,850.00	6,601.79	90,489
2023-11-23	21,900.00	22,200.00	21,400.00	21,400.00	6,465.82	142,353
2023-11-22	21,700.00	22,000.00	21,550.00	21,750.00	6,571.57	83,490
2023-11-21	21,550.00	21,900.00	21,550.00	21,800.00	6,586.68	120,117
2023-11-20	21,550.00	22,000.00	21,400.00	21,450.00	6,480.93	133,437
2023-11-17	22,200.00	22,200.00	21,450.00	21,600.00	6,526.25	200,847
2023-11-16	21,850.00	22,300.00	21,550.00	22,200.00	6,707.54	283,200
2023-11-15	21,550.00	21,800.00	21,300.00	21,700.00	6,556.47	235,863
2023-11-14	20,900.00	21,350.00	20,900.00	21,300.00	6,435.61	109,416
2023-11-13	20,900.00	21,250.00	20,700.00	20,800.00	6,284.54	155,532
2023-11-10	21,100.00	21,350.00	20,800.00	20,850.00	6,299.65	178,869
2023-11-09	20,900.00	21,350.00	20,650.00	21,350.00	6,450.72	205,725
2023-11-08	21,650.00	21,650.00	20,900.00	20,900.00	6,314.75	258,678

← NewerPage 12 of 21 · 1,257 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.