SNTEnergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	24,550.00	24,800.00	23,400.00	23,750.00	23,750.00	143,888
2026-07-16	25,650.00	25,650.00	24,450.00	24,750.00	24,750.00	75,722
2026-07-15	25,450.00	26,700.00	25,400.00	25,900.00	25,900.00	116,063
2026-07-14	26,150.00	26,650.00	24,000.00	25,150.00	25,150.00	115,240
2026-07-13	26,600.00	29,150.00	26,350.00	26,650.00	26,650.00	195,726
2026-07-10	24,250.00	26,750.00	24,250.00	26,200.00	26,200.00	123,829
2026-07-09	23,350.00	25,000.00	23,350.00	24,200.00	24,200.00	123,617
2026-07-08	24,450.00	25,275.00	23,650.00	23,800.00	23,800.00	122,774
2026-07-07	26,500.00	26,600.00	24,850.00	25,600.00	25,600.00	103,431
2026-07-06	27,200.00	27,600.00	25,950.00	26,550.00	26,550.00	84,044
2026-07-03	27,400.00	28,000.00	26,050.00	27,250.00	27,250.00	65,650
2026-07-02	28,950.00	28,950.00	27,150.00	27,250.00	27,250.00	78,632
2026-07-01	29,000.00	30,550.00	28,450.00	29,600.00	29,600.00	106,065
2026-06-30	29,500.00	29,550.00	27,700.00	28,250.00	28,250.00	108,952
2026-06-29	25,950.00	29,100.00	25,950.00	29,100.00	29,100.00	121,815
2026-06-26	27,800.00	28,200.00	25,100.00	26,400.00	26,100.00	186,642
2026-06-25	29,150.00	29,600.00	28,000.00	28,350.00	28,027.84	70,765
2026-06-24	28,750.00	29,750.00	28,350.00	28,850.00	28,522.16	136,226
2026-06-23	31,400.00	32,100.00	29,300.00	29,300.00	28,967.05	156,378
2026-06-22	32,400.00	32,900.00	31,300.00	31,550.00	31,191.48	113,256
2026-06-19	35,400.00	35,400.00	32,050.00	33,050.00	32,674.43	190,744
2026-06-18	38,650.00	38,800.00	34,800.00	35,600.00	35,195.45	170,672
2026-06-17	38,600.00	39,600.00	37,500.00	37,550.00	37,123.30	209,986
2026-06-16	37,350.00	37,750.00	36,000.00	36,750.00	36,332.39	162,424
2026-06-15	37,850.00	37,850.00	36,200.00	36,650.00	36,233.52	165,710
2026-06-12	35,000.00	35,100.00	33,250.00	33,600.00	33,218.18	135,726
2026-06-11	32,700.00	33,450.00	31,000.00	32,950.00	32,575.57	158,102
2026-06-10	31,500.00	33,400.00	31,300.00	33,000.00	32,625.00	1
2026-06-09	30,750.00	32,450.00	30,750.00	32,150.00	31,784.66	142,611
2026-06-08	30,800.00	32,100.00	30,450.00	30,700.00	30,351.14	230,720
2026-06-05	34,600.00	35,100.00	33,050.00	33,900.00	33,514.77	106,918
2026-06-04	34,650.00	36,700.00	34,250.00	35,800.00	35,393.18	125,350
2026-06-02	36,150.00	36,550.00	34,000.00	35,000.00	34,602.27	200,777
2026-06-01	37,350.00	39,550.00	36,500.00	36,800.00	36,381.82	196,107
2026-05-29	40,350.00	40,550.00	37,050.00	38,150.00	37,716.48	205,701
2026-05-28	41,000.00	41,500.00	38,350.00	39,600.00	39,150.00	229,469
2026-05-27	43,800.00	44,300.00	41,000.00	41,050.00	40,583.52	253,218
2026-05-26	45,100.00	46,200.00	44,200.00	44,500.00	43,994.32	144,274
2026-05-22	44,750.00	44,850.00	43,250.00	43,900.00	43,401.14	137,359
2026-05-21	42,300.00	45,200.00	42,200.00	43,400.00	42,906.82	231,755
2026-05-20	42,800.00	42,950.00	40,350.00	40,900.00	40,435.23	174,578
2026-05-19	44,000.00	47,000.00	42,050.00	43,750.00	43,252.84	171,170
2026-05-18	45,000.00	45,800.00	41,700.00	44,400.00	43,895.45	183,980
2026-05-15	50,200.00	50,300.00	45,550.00	46,100.00	45,576.14	272,221
2026-05-14	51,600.00	51,600.00	48,600.00	49,250.00	48,690.34	223,953
2026-05-13	52,300.00	54,200.00	50,700.00	51,200.00	50,618.18	179,177
2026-05-12	53,700.00	53,700.00	49,500.00	51,700.00	51,112.50	292,188
2026-05-11	58,400.00	58,400.00	52,500.00	53,100.00	52,496.59	433,201
2026-05-08	58,200.00	58,200.00	55,100.00	56,800.00	56,154.55	339,889
2026-05-07	62,700.00	62,800.00	58,100.00	58,800.00	58,131.82	419,707
2026-05-06	64,500.00	67,400.00	61,800.00	64,100.00	63,371.59	710,825
2026-05-04	57,900.00	58,800.00	56,900.00	58,600.00	57,934.09	290,298
2026-04-30	57,800.00	58,000.00	53,200.00	56,200.00	55,561.36	340,385
2026-04-29	58,900.00	58,900.00	56,800.00	58,500.00	57,835.23	242,557
2026-04-28	57,300.00	57,800.00	55,400.00	57,300.00	56,648.86	263,836
2026-04-27	58,500.00	59,100.00	55,300.00	57,500.00	56,846.59	416,815
2026-04-24	56,300.00	58,600.00	55,700.00	57,600.00	56,945.45	566,030
2026-04-23	54,800.00	55,100.00	53,000.00	54,300.00	53,682.95	255,898
2026-04-22	53,200.00	54,000.00	51,600.00	53,700.00	53,089.77	295,277
2026-04-21	55,100.00	55,100.00	53,000.00	53,300.00	52,694.32	431,427

← NewerPage 2 of 5 · 244 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.