SNTEnergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 19,600.00 | 19,850.00 | 18,900.00 | 19,050.00 | 5,540.52 | 258,537 |
| 2022-09-16 | 20,050.00 | 20,650.00 | 19,300.00 | 19,650.00 | 5,715.03 | 412,230 |
| 2022-09-15 | 20,500.00 | 21,000.00 | 20,250.00 | 20,400.00 | 5,933.16 | 437,817 |
| 2022-09-14 | 20,600.00 | 20,950.00 | 20,200.00 | 20,450.00 | 5,947.70 | 426,777 |
| 2022-09-13 | 22,100.00 | 22,300.00 | 20,900.00 | 21,400.00 | 6,224.00 | 580,794 |
| 2022-09-08 | 23,200.00 | 23,700.00 | 21,600.00 | 21,950.00 | 6,383.96 | 556,884 |
| 2022-09-07 | 24,550.00 | 24,950.00 | 22,900.00 | 23,150.00 | 6,732.97 | 1,035,813 |
| 2022-09-06 | 24,150.00 | 24,250.00 | 23,650.00 | 24,100.00 | 7,009.27 | 861,201 |
| 2022-09-05 | 22,450.00 | 25,400.00 | 21,900.00 | 24,300.00 | 7,067.44 | 4,619,589 |
| 2022-09-04 | 67,950.00 | 67,950.00 | 67,950.00 | 67,950.00 | 19,762.65 | 0 |
| 2022-09-02 | 21,850.00 | 23,650.00 | 21,650.00 | 22,650.00 | 6,587.55 | 2,109,738 |
| 2022-09-01 | 23,000.00 | 23,050.00 | 21,500.00 | 21,650.00 | 6,296.71 | 862,614 |
| 2022-08-31 | 23,200.00 | 24,200.00 | 22,950.00 | 23,150.00 | 6,732.97 | 946,635 |
| 2022-08-30 | 23,600.00 | 24,750.00 | 22,650.00 | 23,150.00 | 6,732.97 | 1,120,713 |
| 2022-08-29 | 23,050.00 | 25,300.00 | 22,950.00 | 23,600.00 | 6,863.85 | 1,892,070 |
| 2022-08-28 | 71,400.00 | 71,400.00 | 71,400.00 | 71,400.00 | 20,766.05 | 0 |
| 2022-08-26 | 21,400.00 | 27,000.00 | 20,800.00 | 23,800.00 | 6,922.02 | 7,337,157 |
| 2022-08-25 | 22,200.00 | 22,200.00 | 20,600.00 | 21,350.00 | 6,209.46 | 709,422 |
| 2022-08-24 | 21,250.00 | 22,600.00 | 21,100.00 | 21,550.00 | 6,267.62 | 1,634,985 |
| 2022-08-23 | 20,850.00 | 24,550.00 | 19,900.00 | 21,050.00 | 6,122.20 | 5,719,146 |
| 2022-08-22 | 20,100.00 | 20,850.00 | 19,700.00 | 20,050.00 | 5,831.36 | 660,576 |
| 2022-08-21 | 62,550.00 | 62,550.00 | 62,550.00 | 62,550.00 | 18,192.11 | 0 |
| 2022-08-19 | 19,250.00 | 22,700.00 | 19,000.00 | 20,850.00 | 6,064.04 | 5,641,983 |
| 2022-08-18 | 17,800.00 | 19,300.00 | 17,650.00 | 18,900.00 | 5,496.90 | 452,934 |
| 2022-08-17 | 18,250.00 | 18,350.00 | 17,300.00 | 17,800.00 | 5,176.97 | 161,787 |
| 2022-08-16 | 18,700.00 | 18,900.00 | 18,100.00 | 18,150.00 | 5,278.76 | 129,015 |
| 2022-08-12 | 18,450.00 | 19,000.00 | 18,300.00 | 18,700.00 | 5,438.73 | 276,669 |
| 2022-08-11 | 17,450.00 | 18,500.00 | 17,300.00 | 18,450.00 | 5,366.02 | 350,238 |
| 2022-08-10 | 17,300.00 | 17,400.00 | 16,900.00 | 17,150.00 | 4,987.92 | 135,285 |
| 2022-08-09 | 16,850.00 | 16,950.00 | 16,550.00 | 16,850.00 | 4,900.67 | 53,991 |
| 2022-08-08 | 16,800.00 | 17,100.00 | 16,500.00 | 16,950.00 | 4,929.76 | 70,437 |
| 2022-08-05 | 16,450.00 | 16,750.00 | 16,400.00 | 16,750.00 | 4,871.59 | 41,766 |
| 2022-08-04 | 16,500.00 | 16,550.00 | 16,250.00 | 16,500.00 | 4,798.88 | 41,412 |
| 2022-08-03 | 16,300.00 | 16,600.00 | 16,200.00 | 16,500.00 | 4,798.88 | 31,686 |
| 2022-08-02 | 16,550.00 | 16,800.00 | 16,300.00 | 16,450.00 | 4,784.33 | 44,598 |
| 2022-08-01 | 16,650.00 | 16,950.00 | 16,550.00 | 16,700.00 | 4,857.04 | 58,257 |
| 2022-07-29 | 16,200.00 | 16,900.00 | 16,150.00 | 16,650.00 | 4,842.50 | 85,782 |
| 2022-07-28 | 16,550.00 | 16,850.00 | 16,100.00 | 16,300.00 | 4,740.71 | 82,647 |
| 2022-07-27 | 16,350.00 | 16,500.00 | 16,050.00 | 16,500.00 | 4,798.88 | 68,985 |
| 2022-07-26 | 16,300.00 | 16,500.00 | 16,000.00 | 16,350.00 | 4,755.25 | 85,974 |
| 2022-07-25 | 16,100.00 | 16,350.00 | 15,900.00 | 16,150.00 | 4,697.08 | 93,804 |
| 2022-07-24 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 13,960.37 | 0 |
| 2022-07-22 | 15,800.00 | 16,800.00 | 15,550.00 | 16,000.00 | 4,653.46 | 237,432 |
| 2022-07-21 | 15,800.00 | 15,900.00 | 15,600.00 | 15,700.00 | 4,566.20 | 24,828 |
| 2022-07-20 | 15,800.00 | 15,800.00 | 15,550.00 | 15,750.00 | 4,580.75 | 60,024 |
| 2022-07-19 | 15,550.00 | 15,700.00 | 15,450.00 | 15,650.00 | 4,551.66 | 32,337 |
| 2022-07-18 | 15,100.00 | 15,700.00 | 15,100.00 | 15,550.00 | 4,522.58 | 51,219 |
| 2022-07-15 | 15,400.00 | 15,500.00 | 14,800.00 | 15,000.00 | 4,362.62 | 92,724 |
| 2022-07-14 | 15,550.00 | 15,600.00 | 15,150.00 | 15,400.00 | 4,478.95 | 79,110 |
| 2022-07-13 | 15,800.00 | 15,950.00 | 15,400.00 | 15,700.00 | 4,566.20 | 87,126 |
| 2022-07-12 | 16,000.00 | 16,150.00 | 15,700.00 | 16,000.00 | 4,653.46 | 76,011 |
| 2022-07-11 | 16,700.00 | 16,700.00 | 15,800.00 | 16,200.00 | 4,711.62 | 99,615 |
| 2022-07-08 | 16,850.00 | 17,400.00 | 16,500.00 | 16,550.00 | 4,813.42 | 221,751 |
| 2022-07-07 | 15,900.00 | 16,650.00 | 15,350.00 | 16,250.00 | 4,726.17 | 181,194 |
| 2022-07-06 | 15,750.00 | 16,000.00 | 15,400.00 | 15,400.00 | 4,478.95 | 140,376 |
| 2022-07-05 | 15,900.00 | 16,350.00 | 15,750.00 | 15,950.00 | 4,638.91 | 177,168 |
| 2022-07-04 | 17,300.00 | 17,450.00 | 15,800.00 | 15,900.00 | 4,624.37 | 286,443 |
| 2022-07-01 | 17,850.00 | 18,150.00 | 16,450.00 | 16,650.00 | 4,842.50 | 401,868 |
| 2022-06-30 | 17,750.00 | 20,100.00 | 17,400.00 | 17,900.00 | 5,206.05 | 2,463,771 |
| 2022-06-29 | 16,700.00 | 19,800.00 | 16,500.00 | 17,650.00 | 5,133.34 | 917,430 |
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.