SNTEnergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 22,600.00 | 22,800.00 | 22,100.00 | 22,600.00 | 6,710.66 | 72,780 |
| 2023-05-22 | 23,500.00 | 23,500.00 | 22,600.00 | 22,600.00 | 6,710.66 | 103,266 |
| 2023-05-19 | 22,800.00 | 23,700.00 | 22,500.00 | 23,400.00 | 6,948.21 | 164,223 |
| 2023-05-18 | 22,950.00 | 23,500.00 | 22,300.00 | 22,500.00 | 6,680.97 | 154,350 |
| 2023-05-17 | 23,650.00 | 23,900.00 | 22,900.00 | 22,950.00 | 6,814.59 | 86,376 |
| 2023-05-16 | 22,300.00 | 23,850.00 | 22,200.00 | 23,650.00 | 7,022.44 | 172,077 |
| 2023-05-15 | 22,450.00 | 22,550.00 | 21,800.00 | 22,300.00 | 6,621.58 | 53,193 |
| 2023-05-12 | 22,550.00 | 23,000.00 | 22,350.00 | 22,450.00 | 6,666.12 | 59,598 |
| 2023-05-11 | 23,000.00 | 23,450.00 | 22,550.00 | 22,550.00 | 6,695.81 | 119,928 |
| 2023-05-10 | 23,550.00 | 23,550.00 | 22,250.00 | 23,200.00 | 6,888.82 | 142,992 |
| 2023-05-09 | 23,400.00 | 24,700.00 | 23,400.00 | 23,550.00 | 6,992.75 | 411,138 |
| 2023-05-08 | 22,800.00 | 24,100.00 | 22,550.00 | 23,400.00 | 6,948.21 | 337,395 |
| 2023-05-07 | 68,400.00 | 68,400.00 | 68,400.00 | 68,400.00 | 20,310.14 | 0 |
| 2023-05-04 | 22,400.00 | 22,950.00 | 22,150.00 | 22,800.00 | 6,770.05 | 129,090 |
| 2023-05-03 | 22,800.00 | 23,350.00 | 22,600.00 | 22,650.00 | 6,725.51 | 188,028 |
| 2023-05-02 | 22,950.00 | 23,700.00 | 22,450.00 | 23,100.00 | 6,859.13 | 409,212 |
| 2023-05-01 | 68,100.00 | 68,100.00 | 68,100.00 | 68,100.00 | 20,221.06 | 0 |
| 2023-04-28 | 21,700.00 | 23,200.00 | 21,500.00 | 22,700.00 | 6,740.35 | 918,228 |
| 2023-04-27 | 21,000.00 | 21,750.00 | 20,450.00 | 21,500.00 | 6,384.04 | 233,049 |
| 2023-04-26 | 21,000.00 | 21,300.00 | 20,250.00 | 20,500.00 | 6,087.10 | 144,945 |
| 2023-04-25 | 21,550.00 | 21,950.00 | 20,700.00 | 21,100.00 | 6,265.26 | 223,335 |
| 2023-04-24 | 22,200.00 | 22,700.00 | 21,650.00 | 21,650.00 | 6,428.58 | 429,912 |
| 2023-04-21 | 21,300.00 | 23,400.00 | 20,600.00 | 21,800.00 | 6,473.12 | 1,110,378 |
| 2023-04-20 | 21,400.00 | 22,000.00 | 21,050.00 | 21,250.00 | 6,309.80 | 336,282 |
| 2023-04-19 | 20,500.00 | 22,000.00 | 20,450.00 | 21,300.00 | 6,324.65 | 533,973 |
| 2023-04-18 | 21,500.00 | 21,500.00 | 20,400.00 | 20,500.00 | 6,087.10 | 272,241 |
| 2023-04-17 | 19,850.00 | 21,300.00 | 19,810.00 | 21,000.00 | 6,235.57 | 581,727 |
| 2023-04-16 | 59,430.00 | 59,430.00 | 59,430.00 | 59,430.00 | 17,646.66 | 0 |
| 2023-04-14 | 19,910.00 | 20,100.00 | 19,560.00 | 19,810.00 | 5,882.22 | 86,706 |
| 2023-04-13 | 19,700.00 | 19,910.00 | 19,250.00 | 19,910.00 | 5,911.91 | 44,190 |
| 2023-04-12 | 19,260.00 | 19,880.00 | 19,240.00 | 19,880.00 | 5,903.01 | 83,391 |
| 2023-04-11 | 19,290.00 | 19,430.00 | 18,990.00 | 19,380.00 | 5,754.54 | 76,005 |
| 2023-04-10 | 19,520.00 | 19,610.00 | 18,940.00 | 19,310.00 | 5,733.76 | 85,026 |
| 2023-04-07 | 19,840.00 | 19,950.00 | 19,570.00 | 19,610.00 | 5,822.84 | 67,788 |
| 2023-04-06 | 19,800.00 | 20,150.00 | 19,610.00 | 19,720.00 | 5,855.50 | 105,915 |
| 2023-04-05 | 20,250.00 | 20,650.00 | 19,920.00 | 19,990.00 | 5,935.67 | 108,654 |
| 2023-04-04 | 20,500.00 | 20,950.00 | 20,100.00 | 20,600.00 | 6,116.80 | 259,722 |
| 2023-04-03 | 19,950.00 | 20,300.00 | 19,900.00 | 20,200.00 | 5,998.03 | 110,784 |
| 2023-03-31 | 19,480.00 | 19,830.00 | 19,350.00 | 19,770.00 | 5,870.34 | 74,664 |
| 2023-03-30 | 19,390.00 | 19,770.00 | 19,160.00 | 19,510.00 | 5,793.14 | 50,691 |
| 2023-03-29 | 19,630.00 | 19,630.00 | 19,100.00 | 19,370.00 | 5,751.57 | 31,344 |
| 2023-03-28 | 18,880.00 | 19,640.00 | 18,880.00 | 19,560.00 | 5,807.99 | 67,350 |
| 2023-03-27 | 19,140.00 | 19,550.00 | 18,690.00 | 19,000.00 | 5,641.71 | 56,505 |
| 2023-03-24 | 19,100.00 | 19,610.00 | 18,910.00 | 19,140.00 | 5,683.28 | 33,891 |
| 2023-03-23 | 19,000.00 | 19,390.00 | 18,900.00 | 19,090.00 | 5,668.43 | 60,102 |
| 2023-03-22 | 19,700.00 | 19,720.00 | 19,250.00 | 19,290.00 | 5,727.82 | 60,216 |
| 2023-03-21 | 19,920.00 | 19,930.00 | 19,210.00 | 19,700.00 | 5,849.56 | 62,883 |
| 2023-03-20 | 19,480.00 | 19,880.00 | 18,600.00 | 19,800.00 | 5,879.25 | 236,742 |
| 2023-03-19 | 58,260.00 | 58,260.00 | 58,260.00 | 58,260.00 | 17,299.25 | 0 |
| 2023-03-17 | 18,940.00 | 19,490.00 | 18,860.00 | 19,420.00 | 5,766.42 | 70,809 |
| 2023-03-16 | 18,910.00 | 19,190.00 | 18,600.00 | 18,940.00 | 5,623.89 | 66,786 |
| 2023-03-15 | 19,000.00 | 19,400.00 | 18,720.00 | 19,300.00 | 5,730.79 | 74,724 |
| 2023-03-14 | 19,600.00 | 19,660.00 | 18,550.00 | 18,550.00 | 5,508.09 | 135,630 |
| 2023-03-13 | 20,200.00 | 20,200.00 | 19,250.00 | 19,670.00 | 5,840.65 | 103,146 |
| 2023-03-12 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 17,994.08 | 0 |
| 2023-03-10 | 20,250.00 | 20,700.00 | 19,810.00 | 20,200.00 | 5,998.03 | 158,232 |
| 2023-03-09 | 19,550.00 | 20,550.00 | 19,430.00 | 20,450.00 | 6,072.26 | 230,019 |
| 2023-03-08 | 19,400.00 | 19,690.00 | 19,300.00 | 19,400.00 | 5,760.48 | 58,158 |
| 2023-03-07 | 19,220.00 | 19,630.00 | 19,220.00 | 19,500.00 | 5,790.17 | 63,036 |
| 2023-03-06 | 19,560.00 | 19,610.00 | 19,200.00 | 19,420.00 | 5,766.42 | 62,553 |
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.