SNTEnergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	69,300.00	69,300.00	69,300.00	69,300.00	20,938.39	0
2023-08-14	22,800.00	23,100.00	22,350.00	23,100.00	6,979.46	58,287
2023-08-11	22,800.00	23,350.00	22,500.00	23,000.00	6,949.25	63,732
2023-08-10	22,450.00	23,400.00	22,100.00	23,050.00	6,964.36	123,690
2023-08-09	23,300.00	23,300.00	22,150.00	22,250.00	6,722.64	107,208
2023-08-08	21,750.00	23,350.00	21,750.00	23,000.00	6,949.25	198,675
2023-08-07	21,750.00	22,300.00	21,400.00	22,100.00	6,677.32	44,679
2023-08-04	21,600.00	22,100.00	21,350.00	21,950.00	6,632.00	34,350
2023-08-03	21,700.00	21,900.00	21,150.00	21,600.00	6,526.25	41,034
2023-08-02	22,000.00	22,350.00	21,500.00	21,700.00	6,556.47	63,168
2023-08-01	22,400.00	22,450.00	21,850.00	22,300.00	6,737.75	55,662
2023-07-31	21,950.00	22,400.00	21,800.00	22,200.00	6,707.54	94,932
2023-07-28	21,450.00	21,900.00	21,050.00	21,850.00	6,601.79	47,898
2023-07-27	20,800.00	21,650.00	20,650.00	21,250.00	6,420.50	90,801
2023-07-26	21,700.00	21,700.00	20,000.00	20,300.00	6,133.47	153,084
2023-07-25	21,200.00	21,650.00	20,850.00	21,500.00	6,496.04	78,960
2023-07-24	21,350.00	21,550.00	20,850.00	21,100.00	6,375.18	125,499
2023-07-21	21,550.00	21,850.00	21,300.00	21,300.00	6,435.61	97,236
2023-07-20	21,850.00	21,950.00	21,250.00	21,550.00	6,511.14	68,094
2023-07-19	21,950.00	22,500.00	21,750.00	21,750.00	6,571.57	57,024
2023-07-18	22,900.00	23,000.00	21,800.00	22,050.00	6,662.21	112,083
2023-07-17	22,750.00	23,150.00	22,450.00	22,900.00	6,919.04	78,582
2023-07-14	23,600.00	24,250.00	22,450.00	22,600.00	6,828.39	130,950
2023-07-13	24,400.00	24,600.00	23,150.00	23,600.00	7,130.53	167,643
2023-07-12	23,550.00	24,200.00	23,300.00	23,750.00	7,175.85	145,071
2023-07-11	22,900.00	23,800.00	22,900.00	23,200.00	7,009.68	82,488
2023-07-10	22,650.00	23,350.00	22,600.00	22,600.00	6,828.39	44,724
2023-07-07	22,950.00	23,350.00	22,300.00	22,950.00	6,934.14	102,699
2023-07-06	24,000.00	24,100.00	22,900.00	22,950.00	6,934.14	112,410
2023-07-05	24,300.00	24,300.00	23,600.00	23,800.00	7,190.96	87,879
2023-07-04	24,350.00	24,800.00	23,850.00	24,200.00	7,311.82	154,530
2023-07-03	23,550.00	24,300.00	23,350.00	24,300.00	7,342.03	243,915
2023-06-30	22,850.00	23,550.00	22,500.00	23,300.00	7,039.89	77,283
2023-06-29	23,350.00	23,550.00	22,600.00	22,600.00	6,828.39	85,293
2023-06-28	23,750.00	23,950.00	23,050.00	23,200.00	6,888.82	81,822
2023-06-27	23,800.00	24,300.00	23,100.00	23,850.00	7,081.83	168,192
2023-06-26	22,150.00	23,900.00	22,050.00	23,900.00	7,096.67	292,404
2023-06-25	64,950.00	64,950.00	64,950.00	64,950.00	19,285.73	0
2023-06-23	22,350.00	22,350.00	21,650.00	21,650.00	6,428.58	59,322
2023-06-22	22,750.00	22,750.00	22,100.00	22,250.00	6,606.74	47,421
2023-06-21	22,600.00	23,000.00	22,500.00	22,800.00	6,770.05	49,347
2023-06-20	23,400.00	23,400.00	22,450.00	22,600.00	6,710.66	71,250
2023-06-19	21,850.00	23,200.00	21,800.00	23,200.00	6,888.82	182,988
2023-06-16	21,600.00	22,050.00	21,500.00	21,800.00	6,473.12	30,666
2023-06-15	21,550.00	21,800.00	21,400.00	21,500.00	6,384.04	37,242
2023-06-14	22,200.00	22,500.00	21,400.00	21,550.00	6,398.88	87,123
2023-06-13	21,800.00	22,500.00	21,600.00	22,300.00	6,621.58	130,842
2023-06-12	21,550.00	21,700.00	21,200.00	21,600.00	6,413.73	120,762
2023-06-09	21,850.00	22,000.00	21,500.00	21,500.00	6,384.04	57,183
2023-06-08	21,900.00	22,000.00	21,400.00	21,700.00	6,443.42	68,010
2023-06-07	22,600.00	22,600.00	21,950.00	22,000.00	6,532.50	51,642
2023-06-05	22,350.00	22,700.00	22,300.00	22,550.00	6,695.81	60,450
2023-06-04	66,750.00	66,750.00	66,750.00	66,750.00	19,820.21	0
2023-06-02	21,300.00	22,350.00	21,250.00	22,250.00	6,606.74	117,906
2023-06-01	21,500.00	21,700.00	21,000.00	21,150.00	6,280.11	87,684
2023-05-31	21,100.00	21,700.00	21,100.00	21,600.00	6,413.73	56,091
2023-05-30	21,600.00	21,750.00	21,050.00	21,100.00	6,265.26	76,512
2023-05-26	21,750.00	21,850.00	21,300.00	21,550.00	6,398.88	68,646
2023-05-25	21,850.00	22,350.00	21,650.00	21,800.00	6,473.12	70,569
2023-05-24	22,350.00	22,650.00	21,500.00	21,750.00	6,458.27	179,565

← NewerPage 14 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.