SNTEnergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	19,250.00	19,300.00	18,850.00	19,050.00	5,409.38	20,724
2022-04-04	18,850.00	19,500.00	18,650.00	19,100.00	5,423.58	35,547
2022-04-01	18,900.00	19,050.00	18,650.00	18,850.00	5,352.59	24,156
2022-03-31	18,800.00	19,050.00	18,750.00	18,900.00	5,366.79	44,892
2022-03-30	19,000.00	19,050.00	18,650.00	18,900.00	5,366.79	39,552
2022-03-29	19,050.00	19,150.00	18,850.00	19,100.00	5,423.58	43,068
2022-03-28	19,350.00	19,400.00	19,000.00	19,150.00	5,437.78	31,419
2022-03-25	19,600.00	19,700.00	19,000.00	19,350.00	5,494.57	43,569
2022-03-24	19,250.00	19,650.00	19,200.00	19,400.00	5,508.77	81,369
2022-03-23	18,900.00	19,500.00	18,850.00	19,250.00	5,466.18	111,708
2022-03-22	18,800.00	19,200.00	18,800.00	19,000.00	5,395.19	64,650
2022-03-21	18,900.00	18,900.00	18,900.00	18,900.00	5,366.79	0
2022-03-18	18,800.00	19,100.00	18,550.00	18,900.00	5,366.79	49,647
2022-03-17	19,200.00	19,200.00	19,200.00	19,200.00	5,451.98	0
2022-03-16	19,200.00	19,200.00	19,200.00	19,200.00	5,451.98	0
2022-03-15	19,200.00	19,200.00	19,200.00	19,200.00	5,451.98	0
2022-03-14	19,650.00	19,700.00	19,000.00	19,200.00	5,451.98	128,154
2022-03-13	59,400.00	59,400.00	59,400.00	59,400.00	16,867.06	0
2022-03-11	18,300.00	18,300.00	18,300.00	18,300.00	5,196.42	0
2022-03-10	18,300.00	18,300.00	18,300.00	18,300.00	5,196.42	0
2022-03-09	54,900.00	54,900.00	54,900.00	54,900.00	15,589.25	0
2022-03-08	18,700.00	18,800.00	18,200.00	18,300.00	5,196.42	71,883
2022-03-07	18,650.00	19,450.00	18,650.00	18,850.00	5,352.59	119,721
2022-03-04	18,900.00	18,900.00	18,900.00	18,900.00	5,366.79	0
2022-03-03	18,850.00	18,900.00	18,500.00	18,900.00	5,366.79	87,993
2022-03-02	19,000.00	19,000.00	18,550.00	18,850.00	5,352.59	64,053
2022-02-28	18,750.00	18,750.00	18,750.00	18,750.00	5,324.20	0
2022-02-25	18,750.00	18,750.00	17,100.00	18,750.00	5,324.20	123,306
2022-02-24	18,750.00	19,250.00	18,250.00	18,800.00	5,338.40	240,552
2022-02-23	17,250.00	17,250.00	17,250.00	17,250.00	4,898.26	0
2022-02-22	17,250.00	17,250.00	17,250.00	17,250.00	4,898.26	0
2022-02-21	17,250.00	17,250.00	17,250.00	17,250.00	4,898.26	0
2022-02-18	16,700.00	17,500.00	16,700.00	17,250.00	4,898.26	32,712
2022-02-17	16,950.00	17,200.00	16,650.00	16,900.00	4,798.88	23,025
2022-02-16	16,500.00	17,100.00	16,500.00	16,800.00	4,770.48	31,089
2022-02-15	16,550.00	16,750.00	16,400.00	16,450.00	4,671.10	18,207
2022-02-14	17,000.00	17,050.00	16,500.00	16,550.00	4,699.49	35,427
2022-02-11	17,450.00	17,450.00	17,150.00	17,150.00	4,869.87	12,465
2022-02-10	17,950.00	18,100.00	17,500.00	17,500.00	4,969.25	17,199
2022-02-09	17,850.00	17,850.00	17,850.00	17,850.00	5,068.64	0
2022-02-08	17,850.00	17,850.00	17,850.00	17,850.00	5,068.64	0
2022-02-07	17,700.00	17,900.00	17,500.00	17,850.00	5,068.64	25,287
2022-02-04	17,450.00	17,800.00	17,450.00	17,700.00	5,026.04	40,080
2022-02-03	16,950.00	17,450.00	16,950.00	17,350.00	4,926.66	28,788
2022-01-28	16,200.00	16,850.00	15,900.00	16,800.00	4,770.48	46,155
2022-01-27	16,950.00	17,050.00	16,200.00	16,300.00	4,628.50	43,338
2022-01-26	16,800.00	16,800.00	16,800.00	16,800.00	4,770.48	0
2022-01-25	17,750.00	17,800.00	16,500.00	16,800.00	4,770.48	144,141
2022-01-24	17,850.00	18,000.00	17,300.00	17,450.00	4,955.05	79,872
2022-01-21	18,200.00	18,300.00	17,950.00	18,200.00	5,168.02	31,422
2022-01-20	18,050.00	18,500.00	17,950.00	18,400.00	5,224.81	24,687
2022-01-19	18,000.00	18,350.00	17,850.00	18,050.00	5,125.43	38,919
2022-01-18	18,500.00	18,850.00	18,100.00	18,100.00	5,139.63	47,031
2022-01-17	19,200.00	19,450.00	18,600.00	18,600.00	5,281.60	53,727
2022-01-14	19,000.00	19,450.00	18,800.00	19,450.00	5,522.97	57,861
2022-01-13	19,350.00	19,350.00	18,900.00	19,000.00	5,395.19	49,722
2022-01-12	19,850.00	19,850.00	19,300.00	19,350.00	5,494.57	83,052
2022-01-11	19,500.00	19,850.00	19,050.00	19,850.00	5,636.55	380,130
2022-01-10	18,500.00	19,550.00	18,500.00	19,500.00	5,537.17	182,034
2022-01-07	18,050.00	18,550.00	18,050.00	18,450.00	5,239.01	25,602

← NewerPage 20 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.