SNTEnergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	21,300.00	21,500.00	20,850.00	21,500.00	6,496.04	355,398
2023-11-06	21,250.00	21,400.00	20,750.00	21,300.00	6,435.61	448,257
2023-11-03	20,600.00	21,150.00	20,400.00	21,100.00	6,375.18	359,160
2023-11-02	20,500.00	20,900.00	20,400.00	20,500.00	6,193.90	295,944
2023-11-01	20,500.00	20,900.00	20,250.00	20,300.00	6,133.47	346,395
2023-10-31	21,700.00	21,700.00	20,150.00	20,300.00	6,133.47	776,619
2023-10-30	20,900.00	22,500.00	20,800.00	21,700.00	6,556.47	1,074,771
2023-10-29	63,300.00	63,300.00	63,300.00	63,300.00	19,125.54	0
2023-10-27	20,850.00	21,800.00	20,250.00	21,100.00	6,375.18	1,156,893
2023-10-26	23,000.00	23,300.00	21,200.00	21,200.00	6,405.39	1,719,573
2023-10-25	25,100.00	25,450.00	23,350.00	23,550.00	7,115.43	1,860,855
2023-10-24	28,150.00	29,000.00	24,850.00	25,300.00	7,644.17	8,583,522
2023-10-23	30,650.00	32,700.00	25,750.00	27,000.00	8,157.81	10,962,084
2023-10-22	85,800.00	85,800.00	85,800.00	85,800.00	25,923.72	0
2023-10-20	24,500.00	28,600.00	23,750.00	28,600.00	8,641.24	13,665,363
2023-10-19	21,700.00	22,100.00	20,600.00	22,000.00	6,647.11	475,656
2023-10-18	20,750.00	24,550.00	20,450.00	22,200.00	6,707.54	1,439,679
2023-10-17	21,050.00	21,050.00	20,600.00	20,900.00	6,314.75	20,193
2023-10-16	21,050.00	21,150.00	20,650.00	20,700.00	6,254.32	30,882
2023-10-15	62,550.00	62,550.00	62,550.00	62,550.00	18,898.94	0
2023-10-13	21,050.00	21,050.00	20,400.00	20,850.00	6,299.65	20,568
2023-10-12	20,850.00	21,150.00	20,800.00	20,850.00	6,299.65	24,159
2023-10-11	20,900.00	21,200.00	20,600.00	20,850.00	6,299.65	33,765
2023-10-10	20,450.00	21,200.00	20,400.00	20,900.00	6,314.75	60,621
2023-10-09	61,050.00	61,050.00	61,050.00	61,050.00	18,445.72	0
2023-10-06	20,250.00	20,600.00	20,200.00	20,350.00	6,148.57	39,909
2023-10-05	20,900.00	21,250.00	20,300.00	20,350.00	6,148.57	37,203
2023-10-04	21,400.00	21,400.00	20,550.00	20,700.00	6,254.32	50,712
2023-09-27	20,900.00	21,700.00	20,900.00	21,400.00	6,465.82	40,929
2023-09-26	20,900.00	21,400.00	20,700.00	21,250.00	6,420.50	53,016
2023-09-25	21,100.00	21,400.00	20,850.00	20,900.00	6,314.75	33,501
2023-09-22	21,600.00	21,750.00	21,100.00	21,150.00	6,390.29	58,149
2023-09-21	22,450.00	22,450.00	21,650.00	21,650.00	6,541.36	67,185
2023-09-20	23,100.00	23,100.00	22,350.00	22,650.00	6,843.50	61,389
2023-09-19	22,450.00	23,300.00	22,450.00	23,100.00	6,979.46	219,297
2023-09-18	22,800.00	22,800.00	22,050.00	22,200.00	6,707.54	42,852
2023-09-17	68,100.00	68,100.00	68,100.00	68,100.00	20,575.82	0
2023-09-15	22,500.00	22,850.00	22,150.00	22,700.00	6,858.61	66,531
2023-09-14	21,900.00	22,500.00	21,600.00	22,400.00	6,767.96	97,308
2023-09-13	21,500.00	21,650.00	21,250.00	21,500.00	6,496.04	30,177
2023-09-12	21,950.00	21,950.00	21,400.00	21,500.00	6,496.04	30,015
2023-09-11	21,800.00	22,000.00	21,350.00	21,600.00	6,526.25	34,011
2023-09-08	21,400.00	21,700.00	21,200.00	21,400.00	6,465.82	51,609
2023-09-07	21,200.00	21,600.00	21,150.00	21,400.00	6,465.82	25,857
2023-09-06	21,300.00	21,600.00	21,250.00	21,400.00	6,465.82	45,201
2023-09-05	21,750.00	21,900.00	21,100.00	21,250.00	6,420.50	133,968
2023-09-04	22,300.00	22,300.00	21,550.00	21,900.00	6,616.89	51,837
2023-09-01	21,750.00	22,500.00	21,700.00	22,050.00	6,662.21	145,512
2023-08-31	21,700.00	22,000.00	21,450.00	21,550.00	6,511.14	47,919
2023-08-30	21,800.00	21,800.00	21,450.00	21,450.00	6,480.93	30,087
2023-08-29	21,650.00	22,100.00	21,550.00	21,550.00	6,511.14	29,523
2023-08-28	21,000.00	22,050.00	21,000.00	21,850.00	6,601.79	59,547
2023-08-25	21,550.00	21,650.00	21,100.00	21,100.00	6,375.18	27,939
2023-08-24	21,500.00	21,600.00	21,150.00	21,400.00	6,465.82	49,614
2023-08-23	22,200.00	22,300.00	21,500.00	21,500.00	6,496.04	52,515
2023-08-22	21,550.00	22,300.00	21,550.00	22,100.00	6,677.32	41,745
2023-08-21	21,500.00	21,800.00	21,500.00	21,700.00	6,556.47	43,608
2023-08-18	21,550.00	23,100.00	21,500.00	21,550.00	6,511.14	83,697
2023-08-17	22,600.00	22,650.00	21,500.00	22,150.00	6,692.43	108,495
2023-08-16	22,600.00	23,150.00	22,000.00	22,950.00	6,934.14	99,603

← NewerPage 13 of 22 · 1,263 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.