SNTEnergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 16,400.00 | 17,000.00 | 16,200.00 | 16,900.00 | 4,798.88 | 128,637 |
| 2022-06-27 | 15,350.00 | 16,400.00 | 15,300.00 | 16,300.00 | 4,628.50 | 82,320 |
| 2022-06-24 | 14,550.00 | 15,350.00 | 14,500.00 | 15,200.00 | 4,316.15 | 54,411 |
| 2022-06-23 | 15,300.00 | 15,450.00 | 14,000.00 | 14,550.00 | 4,131.58 | 133,032 |
| 2022-06-22 | 15,850.00 | 16,100.00 | 15,050.00 | 15,050.00 | 4,273.56 | 110,796 |
| 2022-06-21 | 15,600.00 | 16,250.00 | 15,600.00 | 15,850.00 | 4,500.72 | 71,016 |
| 2022-06-20 | 16,500.00 | 16,700.00 | 15,650.00 | 15,850.00 | 4,500.72 | 105,663 |
| 2022-06-17 | 16,050.00 | 16,800.00 | 16,000.00 | 16,600.00 | 4,713.69 | 69,666 |
| 2022-06-16 | 17,000.00 | 17,100.00 | 16,600.00 | 16,600.00 | 4,713.69 | 62,352 |
| 2022-06-15 | 17,400.00 | 17,650.00 | 16,600.00 | 16,700.00 | 4,742.09 | 153,027 |
| 2022-06-14 | 17,650.00 | 17,750.00 | 16,950.00 | 17,650.00 | 5,011.84 | 183,312 |
| 2022-06-13 | 17,950.00 | 18,400.00 | 17,500.00 | 17,850.00 | 5,068.64 | 217,572 |
| 2022-06-10 | 18,550.00 | 18,600.00 | 18,150.00 | 18,350.00 | 5,210.61 | 107,337 |
| 2022-06-09 | 18,800.00 | 18,900.00 | 18,100.00 | 18,650.00 | 5,295.80 | 181,713 |
| 2022-06-08 | 19,350.00 | 19,450.00 | 18,950.00 | 19,000.00 | 5,395.19 | 134,076 |
| 2022-06-07 | 19,000.00 | 19,350.00 | 18,900.00 | 19,150.00 | 5,437.78 | 118,473 |
| 2022-06-03 | 18,900.00 | 19,150.00 | 18,800.00 | 18,900.00 | 5,366.79 | 102,483 |
| 2022-06-02 | 19,350.00 | 19,350.00 | 19,000.00 | 19,100.00 | 5,423.58 | 58,875 |
| 2022-05-31 | 19,000.00 | 19,200.00 | 18,800.00 | 19,150.00 | 5,437.78 | 76,119 |
| 2022-05-30 | 18,900.00 | 19,050.00 | 18,750.00 | 18,900.00 | 5,366.79 | 56,877 |
| 2022-05-27 | 19,000.00 | 19,050.00 | 18,600.00 | 18,850.00 | 5,352.59 | 97,137 |
| 2022-05-26 | 18,950.00 | 19,150.00 | 18,800.00 | 18,850.00 | 5,352.59 | 105,360 |
| 2022-05-25 | 18,550.00 | 19,050.00 | 18,400.00 | 18,950.00 | 5,380.99 | 130,176 |
| 2022-05-24 | 18,900.00 | 19,200.00 | 18,400.00 | 18,550.00 | 5,267.41 | 208,194 |
| 2022-05-23 | 19,950.00 | 19,950.00 | 18,800.00 | 19,000.00 | 5,395.19 | 285,168 |
| 2022-05-20 | 19,050.00 | 20,050.00 | 19,050.00 | 19,700.00 | 5,593.96 | 566,691 |
| 2022-05-19 | 18,450.00 | 19,200.00 | 18,350.00 | 19,000.00 | 5,395.19 | 183,528 |
| 2022-05-18 | 19,700.00 | 19,700.00 | 18,750.00 | 18,950.00 | 5,380.99 | 220,482 |
| 2022-05-17 | 19,450.00 | 20,000.00 | 19,100.00 | 19,650.00 | 5,579.76 | 417,117 |
| 2022-05-16 | 18,800.00 | 19,350.00 | 18,550.00 | 19,300.00 | 5,480.37 | 215,211 |
| 2022-05-15 | 56,100.00 | 56,100.00 | 56,100.00 | 56,100.00 | 15,930.00 | 0 |
| 2022-05-13 | 18,700.00 | 19,100.00 | 18,400.00 | 18,700.00 | 5,310.00 | 247,089 |
| 2022-05-12 | 19,000.00 | 19,600.00 | 18,400.00 | 18,600.00 | 5,281.60 | 359,121 |
| 2022-05-11 | 20,150.00 | 20,250.00 | 19,200.00 | 19,300.00 | 5,480.37 | 389,109 |
| 2022-05-10 | 19,300.00 | 20,050.00 | 19,050.00 | 20,050.00 | 5,693.34 | 449,184 |
| 2022-05-09 | 20,700.00 | 23,150.10 | 20,100.00 | 20,100.00 | 5,707.54 | 3,033,744 |
| 2022-05-08 | 62,400.00 | 62,400.00 | 62,400.00 | 62,400.00 | 17,718.93 | 0 |
| 2022-05-06 | 21,100.00 | 21,800.00 | 20,300.00 | 20,800.00 | 5,906.31 | 663,954 |
| 2022-05-05 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 17,889.30 | 0 |
| 2022-05-04 | 22,200.00 | 22,550.00 | 20,850.00 | 21,000.00 | 5,963.10 | 1,064,049 |
| 2022-05-03 | 21,650.00 | 22,350.00 | 20,800.00 | 22,200.00 | 6,303.85 | 1,941,915 |
| 2022-05-02 | 18,400.00 | 23,750.00 | 18,350.00 | 21,950.00 | 6,232.86 | 9,249,522 |
| 2022-04-29 | 17,750.00 | 20,250.00 | 17,750.00 | 18,300.00 | 5,196.42 | 1,118,523 |
| 2022-04-28 | 18,050.00 | 18,250.00 | 17,700.00 | 17,750.00 | 5,040.24 | 44,826 |
| 2022-04-27 | 18,150.00 | 18,200.00 | 18,000.00 | 18,050.00 | 5,125.43 | 20,892 |
| 2022-04-26 | 18,250.00 | 18,400.00 | 18,200.00 | 18,300.00 | 5,196.42 | 17,277 |
| 2022-04-25 | 18,400.00 | 18,450.00 | 18,200.00 | 18,250.00 | 5,182.22 | 32,688 |
| 2022-04-22 | 18,700.00 | 18,800.00 | 18,300.00 | 18,550.00 | 5,267.41 | 21,990 |
| 2022-04-21 | 18,500.00 | 18,900.00 | 18,500.00 | 18,700.00 | 5,310.00 | 75,780 |
| 2022-04-20 | 18,350.00 | 18,450.00 | 18,200.00 | 18,400.00 | 5,224.81 | 13,926 |
| 2022-04-19 | 18,250.00 | 18,400.00 | 18,150.00 | 18,350.00 | 5,210.61 | 17,868 |
| 2022-04-18 | 18,250.00 | 18,300.00 | 18,100.00 | 18,250.00 | 5,182.22 | 20,418 |
| 2022-04-15 | 18,400.00 | 18,400.00 | 18,000.00 | 18,250.00 | 5,182.22 | 44,118 |
| 2022-04-14 | 18,450.00 | 18,450.00 | 18,200.00 | 18,300.00 | 5,196.42 | 26,706 |
| 2022-04-13 | 18,100.00 | 18,400.00 | 18,100.00 | 18,300.00 | 5,196.42 | 16,995 |
| 2022-04-12 | 18,150.00 | 18,400.00 | 18,050.00 | 18,300.00 | 5,196.42 | 14,286 |
| 2022-04-11 | 18,050.00 | 18,300.00 | 18,050.00 | 18,300.00 | 5,196.42 | 17,628 |
| 2022-04-08 | 18,100.00 | 18,400.00 | 17,750.00 | 18,250.00 | 5,182.22 | 54,879 |
| 2022-04-07 | 18,750.00 | 18,800.00 | 18,000.00 | 18,000.00 | 5,111.23 | 134,844 |
| 2022-04-06 | 18,800.00 | 19,100.00 | 18,700.00 | 19,000.00 | 5,395.19 | 37,413 |
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.