SNTEnergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	21,000.00	21,150.00	20,050.00	20,150.00	5,860.45	379,029
2022-12-07	21,250.00	21,650.00	20,900.00	21,300.00	6,194.91	226,926
2022-12-06	21,800.00	23,950.00	21,200.00	21,650.00	6,296.71	1,385,319
2022-12-05	22,850.00	22,900.00	22,100.00	22,150.00	6,442.13	338,727
2022-12-04	68,550.00	68,550.00	68,550.00	68,550.00	19,937.15	0
2022-12-02	22,200.00	23,600.00	21,900.00	22,850.00	6,645.72	1,567,263
2022-12-01	22,500.00	22,600.00	21,850.00	22,000.00	6,398.50	326,868
2022-11-30	22,750.00	22,850.00	22,050.00	22,100.00	6,427.59	474,579
2022-11-29	22,700.00	23,300.00	22,450.00	22,750.00	6,616.63	444,039
2022-11-28	23,300.00	23,350.00	22,400.00	23,100.00	6,718.43	620,178
2022-11-25	23,900.00	24,700.00	23,450.00	23,550.00	6,849.31	985,956
2022-11-24	24,250.00	24,750.00	23,750.00	24,200.00	7,038.35	1,565,541
2022-11-23	21,900.00	26,800.00	21,200.00	24,100.00	7,009.27	9,576,024
2022-11-22	20,650.00	22,200.00	20,400.00	21,800.00	6,340.33	1,324,347
2022-11-21	21,050.00	22,450.00	20,550.00	20,950.00	6,093.12	1,969,650
2022-11-18	20,250.00	21,150.00	20,000.00	20,300.00	5,904.07	779,898
2022-11-17	20,950.00	25,200.00	19,850.00	20,300.00	5,904.07	5,484,846
2022-11-16	20,000.00	20,750.00	19,650.00	20,750.00	6,034.95	327,507
2022-11-15	20,350.00	20,450.00	19,600.00	19,950.00	5,802.28	340,125
2022-11-14	21,150.00	21,150.00	20,250.00	20,300.00	5,904.07	286,995
2022-11-11	21,200.00	21,250.00	20,700.00	21,100.00	6,136.75	361,674
2022-11-10	20,550.00	21,400.00	20,450.00	20,600.00	5,991.32	527,664
2022-11-09	21,000.00	21,450.00	20,650.00	20,800.00	6,049.49	425,667
2022-11-08	20,350.00	20,800.00	20,150.00	20,550.00	5,976.78	255,132
2022-11-07	19,900.00	20,450.00	19,600.00	20,150.00	5,860.45	192,849
2022-11-06	59,700.00	59,700.00	59,700.00	59,700.00	17,363.21	0
2022-11-04	20,600.00	20,600.00	19,900.00	19,900.00	5,787.74	313,458
2022-11-03	19,150.00	20,950.00	19,100.00	20,600.00	5,991.32	539,694
2022-11-02	21,150.00	21,150.00	19,600.00	19,650.00	5,715.03	524,610
2022-11-01	19,450.00	20,450.00	18,950.00	20,300.00	5,904.07	831,981
2022-10-31	19,200.00	19,200.00	18,550.00	19,000.00	5,525.98	116,595
2022-10-28	19,050.00	19,250.00	18,600.00	18,850.00	5,482.35	238,887
2022-10-27	18,000.00	19,200.00	18,000.00	18,900.00	5,496.90	357,354
2022-10-26	17,950.00	18,450.00	17,600.00	18,200.00	5,293.31	178,977
2022-10-25	18,300.00	18,450.00	17,650.00	17,750.00	5,162.43	115,980
2022-10-24	18,250.00	18,650.00	18,000.00	18,150.00	5,278.76	101,922
2022-10-21	19,100.00	19,250.00	18,000.00	18,050.00	5,249.68	197,052
2022-10-20	18,750.00	20,500.00	18,550.00	18,950.00	5,511.44	919,629
2022-10-19	18,150.00	19,200.00	17,800.00	18,650.00	5,424.18	424,980
2022-10-18	18,250.00	18,350.00	17,750.00	18,100.00	5,264.22	131,724
2022-10-17	18,150.00	18,250.00	17,400.00	18,000.00	5,235.14	262,125
2022-10-16	57,300.00	57,300.00	57,300.00	57,300.00	16,665.19	0
2022-10-14	18,250.00	19,550.00	18,050.00	19,100.00	5,555.06	334,698
2022-10-13	19,350.00	19,400.00	17,500.00	17,600.00	5,118.80	290,445
2022-10-12	19,000.00	19,750.00	18,500.00	19,350.00	5,627.77	340,059
2022-10-11	19,850.00	20,750.00	18,700.00	19,000.00	5,525.98	640,161
2022-10-10	59,400.00	59,400.00	59,400.00	59,400.00	17,275.96	0
2022-10-07	18,800.00	20,100.00	18,350.00	19,800.00	5,758.65	665,289
2022-10-06	18,100.00	19,000.00	18,000.00	18,500.00	5,380.56	163,926
2022-10-05	19,000.00	19,000.00	17,500.00	17,700.00	5,147.89	235,185
2022-10-04	18,000.00	18,000.00	17,350.00	17,700.00	5,147.89	94,536
2022-09-30	16,350.00	17,600.00	16,250.00	17,300.00	5,031.55	124,833
2022-09-29	17,000.00	17,550.00	16,700.00	16,800.00	4,886.13	82,089
2022-09-28	17,000.00	17,650.00	16,450.00	16,800.00	4,886.13	161,814
2022-09-27	17,100.00	17,700.00	16,650.00	17,350.00	5,046.09	146,784
2022-09-26	18,600.00	18,600.00	17,300.00	17,450.00	5,075.18	296,601
2022-09-23	19,700.00	19,850.00	18,600.00	18,950.00	5,511.44	208,650
2022-09-22	19,500.00	19,950.00	19,000.00	19,800.00	5,758.65	233,184
2022-09-21	19,250.00	19,750.00	18,750.00	19,450.00	5,656.86	252,897
2022-09-20	19,050.00	19,550.00	19,000.00	19,150.00	5,569.61	170,907

← NewerPage 17 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.