SNTEnergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 18,200.00 | 18,500.00 | 18,000.00 | 18,050.00 | 5,125.43 | 38,268 |
| 2022-01-05 | 18,750.00 | 18,750.00 | 18,450.00 | 18,450.00 | 5,239.01 | 23,382 |
| 2022-01-04 | 18,850.00 | 18,850.00 | 18,600.00 | 18,600.00 | 5,281.60 | 24,414 |
| 2022-01-03 | 56,550.00 | 56,700.00 | 55,800.00 | 56,400.00 | 16,015.19 | 8,954 |
| 2021-12-30 | 18,650.00 | 18,650.00 | 18,400.00 | 18,550.00 | 5,267.41 | 21,327 |
| 2021-12-29 | 18,750.00 | 18,800.00 | 18,400.00 | 18,650.00 | 5,295.80 | 25,365 |
| 2021-12-28 | 19,000.00 | 19,100.00 | 18,750.00 | 19,000.00 | 5,281.60 | 61,935 |
| 2021-12-27 | 18,700.00 | 18,850.00 | 18,500.00 | 18,800.00 | 5,226.01 | 20,529 |
| 2021-12-24 | 18,450.00 | 18,850.00 | 18,450.00 | 18,700.00 | 5,198.21 | 24,906 |
| 2021-12-23 | 18,800.00 | 18,800.00 | 18,350.00 | 18,500.00 | 5,142.61 | 19,953 |
| 2021-12-22 | 18,450.00 | 18,750.00 | 18,200.00 | 18,600.00 | 5,170.41 | 30,360 |
| 2021-12-21 | 18,650.00 | 18,650.00 | 18,000.00 | 18,450.00 | 5,128.72 | 50,619 |
| 2021-12-20 | 18,800.00 | 18,800.00 | 18,350.00 | 18,450.00 | 5,128.72 | 33,189 |
| 2021-12-19 | 56,400.00 | 56,400.00 | 56,400.00 | 56,400.00 | 15,678.02 | 0 |
| 2021-12-17 | 18,600.00 | 18,800.00 | 18,500.00 | 18,800.00 | 5,226.01 | 26,907 |
| 2021-12-16 | 18,900.00 | 19,050.00 | 18,550.00 | 18,600.00 | 5,170.41 | 45,198 |
| 2021-12-15 | 19,100.00 | 19,100.00 | 18,750.00 | 18,900.00 | 5,253.81 | 22,794 |
| 2021-12-14 | 19,200.00 | 19,200.00 | 18,800.00 | 19,100.00 | 5,309.40 | 18,225 |
| 2021-12-13 | 19,100.00 | 19,300.00 | 18,850.00 | 19,200.00 | 5,337.20 | 39,516 |
| 2021-12-10 | 19,200.00 | 19,450.00 | 18,700.00 | 19,100.00 | 5,309.40 | 136,014 |
| 2021-12-09 | 19,450.00 | 19,450.00 | 19,200.00 | 19,200.00 | 5,337.20 | 15,792 |
| 2021-12-08 | 19,650.00 | 19,650.00 | 19,300.00 | 19,300.00 | 5,365.00 | 42,426 |
| 2021-12-07 | 19,350.00 | 19,700.00 | 18,800.00 | 19,700.00 | 5,476.19 | 89,646 |
| 2021-12-06 | 18,800.00 | 19,600.00 | 18,600.00 | 19,200.00 | 5,337.20 | 40,059 |
| 2021-12-03 | 18,950.00 | 19,000.00 | 18,650.00 | 18,800.00 | 5,226.01 | 41,385 |
| 2021-12-02 | 18,500.00 | 19,100.00 | 18,300.00 | 18,850.00 | 5,239.91 | 79,092 |
| 2021-12-01 | 17,600.00 | 18,650.00 | 17,600.00 | 18,500.00 | 5,142.61 | 112,893 |
| 2021-11-30 | 18,550.00 | 18,900.00 | 17,600.00 | 17,600.00 | 4,892.43 | 149,187 |
| 2021-11-29 | 18,100.00 | 18,900.00 | 17,900.00 | 18,200.00 | 5,059.22 | 174,036 |
| 2021-11-26 | 19,550.00 | 20,000.00 | 19,000.00 | 19,050.00 | 5,295.50 | 147,951 |
| 2021-11-25 | 20,050.00 | 20,050.00 | 19,650.00 | 19,650.00 | 5,462.29 | 75,768 |
| 2021-11-24 | 20,200.00 | 20,600.00 | 19,900.00 | 19,950.00 | 5,545.68 | 155,148 |
| 2021-11-23 | 20,600.00 | 20,900.00 | 20,450.00 | 20,550.00 | 5,712.47 | 58,674 |
| 2021-11-22 | 21,250.00 | 21,250.00 | 20,550.00 | 20,600.00 | 5,726.37 | 53,187 |
| 2021-11-21 | 63,450.00 | 63,450.00 | 63,450.00 | 63,450.00 | 17,637.78 | 0 |
| 2021-11-19 | 20,350.00 | 21,400.00 | 20,350.00 | 21,150.00 | 5,879.26 | 123,060 |
| 2021-11-18 | 20,650.00 | 20,950.00 | 20,200.00 | 20,550.00 | 5,712.47 | 80,460 |
| 2021-11-17 | 21,000.00 | 21,300.00 | 20,700.00 | 20,700.00 | 5,754.17 | 63,513 |
| 2021-11-16 | 20,850.00 | 21,100.00 | 20,650.00 | 20,950.00 | 5,823.66 | 62,442 |
| 2021-11-15 | 21,300.00 | 21,350.00 | 20,750.00 | 20,850.00 | 5,795.87 | 122,580 |
| 2021-11-12 | 21,350.00 | 21,800.00 | 21,150.00 | 21,200.00 | 5,893.16 | 108,855 |
| 2021-11-11 | 21,100.00 | 21,650.00 | 21,050.00 | 21,300.00 | 5,920.96 | 152,310 |
| 2021-11-10 | 22,350.00 | 22,800.00 | 21,600.00 | 21,650.00 | 6,018.25 | 148,512 |
| 2021-11-09 | 22,200.00 | 23,350.00 | 22,100.00 | 22,350.00 | 6,212.83 | 253,938 |
| 2021-11-08 | 22,700.00 | 22,750.00 | 21,850.00 | 22,200.00 | 6,171.14 | 180,216 |
| 2021-11-05 | 23,550.00 | 23,700.00 | 22,650.00 | 22,900.00 | 6,365.72 | 244,710 |
| 2021-11-04 | 22,100.00 | 23,350.00 | 22,050.00 | 23,350.00 | 6,490.81 | 494,664 |
| 2021-11-03 | 22,050.00 | 22,500.00 | 21,700.00 | 21,850.00 | 6,073.84 | 79,254 |
| 2021-11-02 | 22,100.00 | 22,450.00 | 21,850.00 | 22,050.00 | 6,129.44 | 65,685 |
| 2021-11-01 | 22,100.00 | 22,250.00 | 21,500.00 | 21,800.00 | 6,059.95 | 75,468 |
| 2021-10-29 | 22,450.00 | 22,850.00 | 22,000.00 | 22,050.00 | 6,129.44 | 80,610 |
| 2021-10-28 | 23,300.00 | 23,600.00 | 22,500.00 | 22,650.00 | 6,296.23 | 174,219 |
| 2021-10-27 | 23,400.00 | 23,500.00 | 23,000.00 | 23,300.00 | 6,476.91 | 91,287 |
| 2021-10-26 | 23,100.00 | 23,600.00 | 22,850.00 | 23,400.00 | 6,504.71 | 125,364 |
| 2021-10-25 | 22,700.00 | 23,850.00 | 22,700.00 | 23,150.00 | 6,435.22 | 297,168 |
| 2021-10-22 | 23,350.00 | 24,350.00 | 22,450.00 | 22,500.00 | 6,254.53 | 350,478 |
| 2021-10-21 | 22,900.00 | 23,600.00 | 22,600.00 | 23,350.00 | 6,490.81 | 193,116 |
← NewerPage 21 of 21 · 1,257 trading days
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.