SNTEnergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 39,650.00 | 40,000.00 | 38,100.00 | 38,500.00 | 37,825.60 | 207,370 |
| 2026-01-20 | 38,700.00 | 41,400.00 | 37,650.00 | 40,850.00 | 40,134.43 | 327,268 |
| 2026-01-19 | 39,300.00 | 39,850.00 | 38,200.00 | 38,550.00 | 37,874.72 | 135,734 |
| 2026-01-16 | 38,550.00 | 39,250.00 | 37,700.00 | 38,250.00 | 37,579.98 | 108,986 |
| 2026-01-15 | 38,600.00 | 38,800.00 | 38,100.00 | 38,450.00 | 37,776.47 | 62,378 |
| 2026-01-14 | 39,050.00 | 39,700.00 | 38,300.00 | 38,800.00 | 38,120.34 | 111,771 |
| 2026-01-13 | 39,400.00 | 39,600.00 | 37,850.00 | 38,400.00 | 37,727.35 | 115,311 |
| 2026-01-12 | 40,700.00 | 41,250.00 | 38,700.00 | 39,300.00 | 38,611.58 | 141,885 |
| 2026-01-09 | 37,700.00 | 39,500.00 | 36,100.00 | 39,300.00 | 38,611.58 | 117,481 |
| 2026-01-08 | 38,500.00 | 38,750.00 | 36,900.00 | 37,100.00 | 36,450.12 | 99,799 |
| 2026-01-07 | 38,550.00 | 39,600.00 | 38,050.00 | 38,100.00 | 37,432.60 | 97,940 |
| 2026-01-06 | 38,800.00 | 38,950.00 | 37,350.00 | 38,850.00 | 38,169.47 | 151,712 |
| 2026-01-05 | 36,500.00 | 37,400.00 | 36,450.00 | 37,400.00 | 36,744.87 | 102,030 |
| 2026-01-02 | 36,800.00 | 37,000.00 | 35,800.00 | 36,050.00 | 35,418.51 | 95,242 |
| 2025-12-30 | 37,150.00 | 37,150.00 | 36,400.00 | 36,600.00 | 35,958.88 | 48,446 |
| 2025-12-29 | 36,950.00 | 37,200.00 | 36,500.00 | 36,900.00 | 36,253.62 | 74,032 |
| 2025-12-26 | 38,200.00 | 38,250.00 | 36,850.00 | 36,950.00 | 36,008.00 | 69,373 |
| 2025-12-24 | 39,300.00 | 39,300.00 | 37,850.00 | 37,950.00 | 36,982.51 | 59,215 |
| 2025-12-23 | 39,650.00 | 39,750.00 | 38,700.00 | 38,700.00 | 37,713.39 | 60,759 |
| 2025-12-22 | 39,700.00 | 40,000.00 | 39,150.00 | 39,500.00 | 38,492.99 | 69,346 |
| 2025-12-19 | 39,400.00 | 39,700.00 | 38,250.00 | 38,850.00 | 37,859.56 | 185,710 |
| 2025-12-18 | 38,400.00 | 38,850.00 | 37,700.00 | 38,650.00 | 37,664.66 | 113,344 |
| 2025-12-17 | 40,450.00 | 40,500.00 | 38,750.00 | 39,200.00 | 38,200.64 | 141,980 |
| 2025-12-16 | 41,050.00 | 41,150.00 | 39,550.00 | 40,150.00 | 39,126.42 | 96,762 |
| 2025-12-15 | 42,000.00 | 42,300.00 | 41,000.00 | 41,350.00 | 40,295.83 | 143,415 |
| 2025-12-12 | 41,650.00 | 43,800.00 | 40,900.00 | 43,300.00 | 42,196.12 | 191,458 |
| 2025-12-11 | 40,850.00 | 42,400.00 | 40,600.00 | 40,600.00 | 39,564.95 | 130,233 |
| 2025-12-10 | 41,600.00 | 41,600.00 | 39,700.00 | 40,200.00 | 39,175.15 | 80,074 |
| 2025-12-09 | 40,250.00 | 41,800.00 | 39,550.00 | 41,700.00 | 40,636.91 | 141,122 |
| 2025-12-08 | 44,300.00 | 44,400.00 | 39,800.00 | 39,900.00 | 38,882.80 | 311,833 |
| 2025-12-05 | 40,100.00 | 44,200.00 | 39,350.00 | 43,900.00 | 42,780.82 | 380,879 |
| 2025-12-04 | 40,300.00 | 40,350.00 | 38,600.00 | 39,550.00 | 38,541.72 | 120,549 |
| 2025-12-03 | 40,900.00 | 40,950.00 | 39,050.00 | 39,650.00 | 38,639.17 | 180,018 |
| 2025-12-02 | 39,100.00 | 40,350.00 | 38,300.00 | 40,300.00 | 39,272.60 | 131,208 |
| 2025-12-01 | 38,500.00 | 39,300.00 | 37,700.00 | 39,200.00 | 38,200.64 | 143,466 |
| 2025-11-28 | 38,000.00 | 38,350.00 | 37,450.00 | 38,050.00 | 37,079.96 | 96,144 |
| 2025-11-27 | 38,450.00 | 38,700.00 | 37,500.00 | 37,600.00 | 36,641.43 | 142,336 |
| 2025-11-26 | 37,400.00 | 38,250.00 | 36,650.00 | 37,850.00 | 36,885.06 | 83,181 |
| 2025-11-25 | 38,000.00 | 38,300.00 | 36,600.00 | 37,300.00 | 36,349.08 | 100,783 |
| 2025-11-24 | 38,250.00 | 38,550.00 | 36,100.00 | 37,150.00 | 36,202.90 | 303,865 |
| 2025-11-21 | 38,350.00 | 38,350.00 | 37,000.00 | 38,050.00 | 37,079.96 | 109,045 |
| 2025-11-20 | 39,950.00 | 40,600.00 | 39,600.00 | 39,900.00 | 38,882.80 | 61,985 |
| 2025-11-19 | 40,250.00 | 40,300.00 | 38,100.00 | 39,150.00 | 38,151.92 | 88,519 |
| 2025-11-18 | 40,700.00 | 41,400.00 | 39,550.00 | 39,850.00 | 38,834.07 | 102,590 |
| 2025-11-17 | 41,000.00 | 42,100.00 | 39,400.00 | 41,600.00 | 40,539.46 | 137,635 |
| 2025-11-14 | 40,900.00 | 41,350.00 | 40,000.00 | 40,300.00 | 39,272.60 | 117,658 |
| 2025-11-13 | 42,000.00 | 42,350.00 | 41,200.00 | 42,250.00 | 41,172.89 | 117,591 |
| 2025-11-12 | 42,900.00 | 43,350.00 | 41,050.00 | 41,700.00 | 40,636.91 | 110,440 |
| 2025-11-11 | 43,750.00 | 43,750.00 | 41,600.00 | 42,550.00 | 41,465.24 | 127,173 |
| 2025-11-10 | 41,300.00 | 43,100.00 | 40,500.00 | 42,850.00 | 41,757.59 | 181,087 |
| 2025-11-07 | 40,150.00 | 42,350.00 | 40,150.00 | 41,100.00 | 40,052.20 | 238,919 |
| 2025-11-06 | 45,550.00 | 45,700.00 | 41,350.00 | 41,900.00 | 40,831.81 | 311,471 |
| 2025-11-05 | 46,850.00 | 46,950.00 | 43,550.00 | 44,250.00 | 43,121.90 | 382,672 |
| 2025-11-04 | 50,100.00 | 50,500.00 | 47,750.00 | 48,100.00 | 46,873.75 | 246,861 |
| 2025-11-03 | 53,700.00 | 54,300.00 | 49,550.00 | 49,800.00 | 48,530.41 | 435,268 |
| 2025-10-31 | 54,800.00 | 56,500.00 | 53,600.00 | 54,300.00 | 52,915.68 | 326,772 |
| 2025-10-30 | 55,300.00 | 60,500.00 | 53,300.00 | 53,600.00 | 52,233.53 | 768,623 |
| 2025-10-29 | 52,300.00 | 56,400.00 | 51,100.00 | 55,900.00 | 54,474.89 | 671,770 |
| 2025-10-28 | 51,500.00 | 51,600.00 | 50,300.00 | 51,100.00 | 49,797.27 | 86,871 |
| 2025-10-27 | 51,900.00 | 53,000.00 | 51,100.00 | 51,200.00 | 49,894.72 | 121,664 |
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.