SNTEnergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 55,600.00 | 56,800.00 | 54,300.00 | 54,800.00 | 54,177.27 | 244,622 |
| 2026-04-17 | 55,800.00 | 55,800.00 | 53,900.00 | 55,200.00 | 54,572.73 | 257,074 |
| 2026-04-16 | 56,300.00 | 56,300.00 | 53,600.00 | 54,600.00 | 53,979.55 | 585,078 |
| 2026-04-15 | 59,000.00 | 59,000.00 | 55,100.00 | 55,700.00 | 55,067.05 | 600,930 |
| 2026-04-14 | 63,500.00 | 63,600.00 | 57,900.00 | 58,100.00 | 57,439.77 | 801,328 |
| 2026-04-13 | 62,300.00 | 65,700.00 | 61,000.00 | 64,100.00 | 63,371.59 | 545,033 |
| 2026-04-10 | 60,100.00 | 64,200.00 | 58,100.00 | 62,200.00 | 61,493.18 | 748,642 |
| 2026-04-09 | 54,800.00 | 59,600.00 | 54,000.00 | 58,000.00 | 57,340.91 | 664,688 |
| 2026-04-08 | 53,800.00 | 57,000.00 | 51,300.00 | 55,800.00 | 55,165.91 | 759,246 |
| 2026-04-07 | 54,700.00 | 55,500.00 | 50,100.00 | 50,700.00 | 50,123.86 | 430,100 |
| 2026-04-06 | 53,900.00 | 56,400.00 | 52,000.00 | 54,900.00 | 54,276.14 | 695,967 |
| 2026-04-03 | 48,900.00 | 56,200.00 | 48,900.00 | 52,100.00 | 51,507.95 | 1,307,144 |
| 2026-04-02 | 49,500.00 | 49,550.00 | 46,650.00 | 46,900.00 | 46,367.05 | 432,457 |
| 2026-04-01 | 51,400.00 | 53,500.00 | 48,450.00 | 49,400.00 | 48,838.64 | 675,301 |
| 2026-03-31 | 52,100.00 | 54,400.00 | 49,700.00 | 50,300.00 | 49,728.41 | 801,719 |
| 2026-03-30 | 50,500.00 | 52,500.00 | 49,150.00 | 51,000.00 | 50,420.45 | 817,699 |
| 2026-03-27 | 50,300.00 | 50,400.00 | 46,250.00 | 48,200.00 | 47,355.68 | 332,695 |
| 2026-03-26 | 50,600.00 | 52,800.00 | 48,000.00 | 48,400.00 | 47,552.18 | 476,790 |
| 2026-03-25 | 49,500.00 | 49,750.00 | 46,550.00 | 48,300.00 | 47,453.93 | 517,234 |
| 2026-03-24 | 52,900.00 | 53,800.00 | 47,000.00 | 49,450.00 | 48,583.79 | 962,994 |
| 2026-03-23 | 54,600.00 | 58,500.00 | 49,350.00 | 54,200.00 | 53,250.58 | 1,961,808 |
| 2026-03-20 | 44,050.00 | 54,000.00 | 44,050.00 | 53,300.00 | 52,366.35 | 2,238,246 |
| 2026-03-19 | 41,750.00 | 42,950.00 | 41,050.00 | 41,550.00 | 40,822.17 | 109,976 |
| 2026-03-18 | 42,950.00 | 43,000.00 | 41,500.00 | 42,050.00 | 41,313.41 | 139,923 |
| 2026-03-17 | 44,150.00 | 44,150.00 | 42,250.00 | 42,250.00 | 41,509.91 | 157,867 |
| 2026-03-16 | 45,800.00 | 45,950.00 | 42,400.00 | 43,800.00 | 43,032.76 | 159,979 |
| 2026-03-13 | 44,000.00 | 46,500.00 | 43,650.00 | 45,050.00 | 44,260.86 | 199,921 |
| 2026-03-12 | 42,100.00 | 46,300.00 | 42,000.00 | 44,400.00 | 43,622.25 | 324,434 |
| 2026-03-11 | 42,400.00 | 43,700.00 | 41,450.00 | 42,300.00 | 41,559.03 | 182,481 |
| 2026-03-10 | 43,450.00 | 43,450.00 | 40,850.00 | 41,350.00 | 40,625.67 | 228,657 |
| 2026-03-09 | 39,600.00 | 43,900.00 | 39,100.00 | 42,300.00 | 41,559.03 | 274,093 |
| 2026-03-06 | 39,900.00 | 41,050.00 | 38,200.00 | 41,050.00 | 40,330.93 | 207,062 |
| 2026-03-05 | 38,050.00 | 40,950.00 | 38,050.00 | 40,150.00 | 39,446.69 | 234,288 |
| 2026-03-04 | 41,100.00 | 41,900.00 | 35,500.00 | 35,850.00 | 35,222.02 | 407,785 |
| 2026-03-03 | 47,050.00 | 48,800.00 | 43,600.00 | 43,750.00 | 42,983.63 | 367,009 |
| 2026-02-27 | 47,400.00 | 47,600.00 | 45,550.00 | 45,950.00 | 45,145.10 | 182,874 |
| 2026-02-26 | 47,450.00 | 47,900.00 | 46,500.00 | 46,600.00 | 45,783.71 | 192,724 |
| 2026-02-25 | 48,050.00 | 48,250.00 | 46,300.00 | 46,800.00 | 45,980.21 | 146,145 |
| 2026-02-24 | 47,350.00 | 48,100.00 | 45,850.00 | 47,300.00 | 46,471.45 | 169,528 |
| 2026-02-23 | 50,400.00 | 50,400.00 | 47,150.00 | 47,750.00 | 46,913.56 | 334,337 |
| 2026-02-20 | 50,400.00 | 52,200.00 | 49,000.00 | 49,300.00 | 48,436.41 | 558,700 |
| 2026-02-19 | 50,000.00 | 50,400.00 | 47,850.00 | 48,600.00 | 47,748.68 | 370,128 |
| 2026-02-13 | 46,650.00 | 48,750.00 | 45,700.00 | 47,400.00 | 46,569.70 | 383,945 |
| 2026-02-12 | 47,100.00 | 47,100.00 | 45,250.00 | 45,450.00 | 44,653.85 | 234,888 |
| 2026-02-11 | 45,000.00 | 47,100.00 | 44,750.00 | 46,550.00 | 45,734.58 | 415,200 |
| 2026-02-10 | 45,200.00 | 45,200.00 | 43,600.00 | 43,900.00 | 43,131.00 | 137,277 |
| 2026-02-09 | 43,250.00 | 45,400.00 | 42,700.00 | 44,500.00 | 43,720.49 | 181,878 |
| 2026-02-06 | 41,300.00 | 42,300.00 | 39,850.00 | 41,550.00 | 40,822.17 | 172,189 |
| 2026-02-05 | 44,300.00 | 45,100.00 | 41,650.00 | 42,900.00 | 42,148.52 | 251,949 |
| 2026-02-04 | 46,800.00 | 46,800.00 | 44,100.00 | 45,650.00 | 44,850.35 | 262,254 |
| 2026-02-03 | 42,600.00 | 45,200.00 | 42,100.00 | 45,000.00 | 44,211.74 | 371,903 |
| 2026-02-02 | 41,100.00 | 44,400.00 | 41,050.00 | 41,550.00 | 40,822.17 | 433,045 |
| 2026-01-30 | 47,000.00 | 47,100.00 | 42,150.00 | 42,150.00 | 41,411.66 | 758,092 |
| 2026-01-29 | 40,350.00 | 51,200.00 | 40,100.00 | 47,100.00 | 46,274.95 | 2,439,906 |
| 2026-01-28 | 40,600.00 | 41,250.00 | 40,000.00 | 40,050.00 | 39,348.45 | 160,047 |
| 2026-01-27 | 42,000.00 | 42,300.00 | 39,950.00 | 40,850.00 | 40,134.43 | 202,935 |
| 2026-01-26 | 40,150.00 | 40,500.00 | 39,050.00 | 39,300.00 | 38,611.58 | 142,298 |
| 2026-01-23 | 39,150.00 | 40,850.00 | 38,750.00 | 39,900.00 | 39,201.07 | 192,985 |
| 2026-01-22 | 39,400.00 | 39,500.00 | 38,550.00 | 39,050.00 | 38,365.96 | 140,460 |
| 2026-01-21 | 39,650.00 | 40,000.00 | 38,100.00 | 38,500.00 | 37,825.60 | 207,370 |
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.