SNTEnergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	19,550.00	19,720.00	19,330.00	19,410.00	5,763.45	73,095
2023-03-02	19,500.00	19,700.00	19,320.00	19,430.00	5,769.39	62,985
2023-02-28	19,170.00	19,790.00	19,140.00	19,500.00	5,790.17	112,425
2023-02-27	19,480.00	19,480.00	18,980.00	19,200.00	5,701.09	72,471
2023-02-24	20,250.00	20,250.00	19,320.00	19,330.00	5,739.69	804
2023-02-23	20,100.00	20,300.00	19,850.00	20,050.00	5,953.49	81
2023-02-22	20,500.00	20,500.00	19,800.00	20,250.00	6,012.87	1,986
2023-02-21	20,950.00	21,150.00	20,600.00	20,750.00	6,161.34	720
2023-02-20	20,300.00	20,900.00	20,300.00	20,750.00	6,161.34	174,573
2023-02-17	20,500.00	20,600.00	20,200.00	20,450.00	6,072.26	915
2023-02-16	20,300.00	20,550.00	20,250.00	20,500.00	6,087.10	1,059
2023-02-15	20,750.00	20,850.00	20,250.00	20,300.00	6,027.72	669
2023-02-14	20,600.00	20,800.00	20,250.00	20,650.00	6,131.64	134,247
2023-02-13	20,500.00	20,900.00	20,200.00	20,550.00	6,101.95	2,295
2023-02-12	60,000.00	60,000.00	60,000.00	60,000.00	17,815.92	0
2023-02-10	19,820.00	21,000.00	19,670.00	20,000.00	5,938.64	1,170
2023-02-09	20,200.00	20,200.00	19,610.00	20,000.00	5,938.64	30
2023-02-08	20,150.00	20,950.00	19,810.00	20,000.00	5,938.64	1,350
2023-02-07	20,200.00	20,550.00	20,000.00	20,100.00	5,968.33	88,023
2023-02-06	19,850.00	20,250.00	19,850.00	20,200.00	5,998.03	2,085
2023-02-05	60,300.00	60,300.00	60,300.00	60,300.00	17,905.00	0
2023-02-03	20,200.00	20,300.00	19,940.00	20,100.00	5,968.33	1,782
2023-02-02	20,400.00	21,150.00	20,100.00	20,200.00	5,998.03	1,458
2023-02-01	21,100.00	21,150.00	20,000.00	20,400.00	6,057.41	1,653
2023-01-31	20,150.00	21,050.00	19,850.00	20,150.00	5,983.18	1,404
2023-01-30	20,050.00	20,450.00	19,930.00	20,300.00	6,027.72	684
2023-01-27	19,850.00	19,850.00	19,600.00	19,700.00	5,849.56	39
2023-01-26	19,590.00	19,750.00	19,450.00	19,650.00	5,834.71	138
2023-01-25	19,500.00	19,860.00	19,370.00	19,860.00	5,897.07	2,121
2023-01-20	19,450.00	19,500.00	19,100.00	19,500.00	5,790.17	63,678
2023-01-19	18,800.00	19,600.00	18,700.00	19,500.00	5,790.17	135,150
2023-01-18	18,700.00	18,950.00	18,500.00	18,700.00	5,552.63	49,815
2023-01-17	19,250.00	19,400.00	18,600.00	18,600.00	5,522.93	58,131
2023-01-16	19,800.00	19,800.00	19,050.00	19,300.00	5,730.79	80,805
2023-01-13	19,450.00	19,700.00	19,250.00	19,550.00	5,805.02	87,612
2023-01-12	19,400.00	19,550.00	19,200.00	19,250.00	5,715.94	68,820
2023-01-11	19,250.00	19,300.00	19,100.00	19,300.00	5,730.79	47,334
2023-01-10	19,000.00	19,250.00	18,900.00	19,150.00	5,686.25	72,663
2023-01-09	18,650.00	18,950.00	18,600.00	18,800.00	5,582.32	86,829
2023-01-06	18,650.00	18,950.00	18,200.00	18,650.00	5,537.78	108,180
2023-01-05	18,250.00	19,150.00	17,900.00	19,050.00	5,656.55	160,086
2023-01-04	17,700.00	18,350.00	17,650.00	18,250.00	5,419.01	52,626
2023-01-03	17,700.00	18,100.00	17,250.00	17,650.00	5,240.85	133,806
2023-01-02	18,850.00	18,950.00	17,900.00	18,050.00	5,359.62	113,886
2022-12-29	19,400.00	19,500.00	18,550.00	18,650.00	5,537.78	95,865
2022-12-28	19,100.00	19,600.00	19,100.00	19,450.00	5,775.33	79,323
2022-12-27	19,100.00	19,600.00	18,950.00	19,500.00	5,671.40	81,258
2022-12-26	18,850.00	19,400.00	18,800.00	19,100.00	5,555.06	49,818
2022-12-23	19,450.00	19,450.00	18,950.00	19,000.00	5,525.98	101,001
2022-12-22	19,550.00	19,950.00	19,450.00	19,650.00	5,715.03	130,479
2022-12-21	19,400.00	19,600.00	19,050.00	19,500.00	5,671.40	159,603
2022-12-20	19,650.00	20,000.00	19,100.00	19,400.00	5,642.32	230,736
2022-12-19	20,250.00	20,400.00	19,700.00	19,850.00	5,773.19	107,805
2022-12-16	20,450.00	20,900.00	20,250.00	20,250.00	5,889.53	98,265
2022-12-15	20,950.00	21,150.00	20,650.00	20,750.00	6,034.95	131,109
2022-12-14	20,300.00	21,300.00	20,250.00	20,700.00	6,020.41	212,295
2022-12-13	20,150.00	20,800.00	20,000.00	20,250.00	5,889.53	102,012
2022-12-12	20,250.00	20,450.00	19,700.00	20,150.00	5,860.45	141,258
2022-12-11	60,600.00	60,600.00	60,600.00	60,600.00	17,624.97	0
2022-12-09	20,350.00	20,700.00	20,050.00	20,200.00	5,874.99	159,633

← NewerPage 16 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.