SNTEnergy Co Ltd historical data

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

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
2021-10-20	24,250.00	24,250.00	23,000.00	23,000.00	6,393.52	216,027
2021-10-19	23,500.00	23,750.00	23,100.00	23,650.00	6,574.21	162,312
2021-10-18	23,350.00	24,000.00	23,100.00	23,500.00	6,532.51	258,615

← NewerPage 21 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.