SNTEnergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 50,700.00 | 51,400.00 | 49,600.00 | 51,100.00 | 49,797.27 | 146,968 |
| 2025-10-23 | 50,200.00 | 51,500.00 | 49,600.00 | 50,100.00 | 48,822.76 | 231,205 |
| 2025-10-22 | 49,500.00 | 49,550.00 | 47,400.00 | 49,200.00 | 47,945.70 | 146,147 |
| 2025-10-21 | 50,600.00 | 50,700.00 | 48,300.00 | 49,000.00 | 47,750.80 | 215,391 |
| 2025-10-20 | 49,700.00 | 51,000.00 | 48,250.00 | 49,000.00 | 47,750.80 | 241,840 |
| 2025-10-17 | 50,400.00 | 50,700.00 | 47,300.00 | 47,400.00 | 46,191.59 | 379,145 |
| 2025-10-16 | 56,000.00 | 56,000.00 | 49,550.00 | 49,950.00 | 48,676.58 | 443,239 |
| 2025-10-15 | 53,000.00 | 55,600.00 | 52,500.00 | 55,600.00 | 54,182.54 | 184,555 |
| 2025-10-14 | 56,600.00 | 56,600.00 | 51,000.00 | 52,200.00 | 50,869.22 | 319,178 |
| 2025-10-13 | 54,500.00 | 57,400.00 | 54,200.00 | 55,400.00 | 53,987.64 | 254,147 |
| 2025-10-10 | 53,500.00 | 56,200.00 | 51,700.00 | 56,000.00 | 54,572.35 | 208,298 |
| 2025-10-06 | 53,200.00 | 53,200.00 | 53,200.00 | 53,200.00 | 51,843.73 | 232,478 |
| 2025-10-02 | 54,300.00 | 54,500.00 | 52,200.00 | 53,700.00 | 52,330.98 | 232,478 |
| 2025-10-01 | 54,200.00 | 55,400.00 | 53,500.00 | 54,800.00 | 53,402.94 | 152,966 |
| 2025-09-30 | 54,000.00 | 55,900.00 | 52,600.00 | 54,400.00 | 53,013.14 | 112,327 |
| 2025-09-29 | 52,200.00 | 53,800.00 | 50,500.00 | 53,300.00 | 51,941.18 | 136,148 |
| 2025-09-26 | 54,000.00 | 54,200.00 | 51,700.00 | 52,300.00 | 50,674.32 | 129,591 |
| 2025-09-25 | 57,000.00 | 57,000.00 | 53,000.00 | 53,900.00 | 52,224.59 | 157,841 |
| 2025-09-24 | 56,700.00 | 57,800.00 | 55,600.00 | 55,800.00 | 54,065.53 | 186,921 |
| 2025-09-23 | 55,400.00 | 57,900.00 | 54,200.00 | 55,600.00 | 53,871.74 | 177,212 |
| 2025-09-22 | 56,900.00 | 57,400.00 | 53,800.00 | 54,900.00 | 53,193.50 | 196,655 |
| 2025-09-19 | 55,700.00 | 55,700.00 | 55,700.00 | 55,700.00 | 53,968.64 | 0 |
| 2025-09-18 | 57,800.00 | 58,100.00 | 55,300.00 | 55,700.00 | 53,968.64 | 219,521 |
| 2025-09-17 | 60,600.00 | 60,600.00 | 57,400.00 | 57,500.00 | 55,712.69 | 116,129 |
| 2025-09-16 | 59,800.00 | 60,800.00 | 59,300.00 | 59,700.00 | 57,844.30 | 172,826 |
| 2025-09-15 | 58,900.00 | 59,400.00 | 57,100.00 | 59,400.00 | 57,553.63 | 205,179 |
| 2025-09-12 | 63,000.00 | 63,100.00 | 59,500.00 | 59,800.00 | 57,941.19 | 308,274 |
| 2025-09-11 | 62,400.00 | 67,900.00 | 61,400.00 | 64,100.00 | 62,107.53 | 502,499 |
| 2025-09-10 | 60,300.00 | 61,700.00 | 59,700.00 | 61,400.00 | 59,491.46 | 137,733 |
| 2025-09-09 | 60,200.00 | 61,400.00 | 58,500.00 | 60,100.00 | 58,231.87 | 166,491 |
| 2025-09-08 | 59,600.00 | 60,500.00 | 58,000.00 | 59,900.00 | 58,038.08 | 199,403 |
| 2025-09-05 | 60,800.00 | 62,200.00 | 59,900.00 | 60,500.00 | 58,619.43 | 144,964 |
| 2025-09-04 | 62,400.00 | 62,700.00 | 60,500.00 | 61,000.00 | 59,103.89 | 129,603 |
| 2025-09-03 | 60,600.00 | 63,600.00 | 60,600.00 | 62,000.00 | 60,072.81 | 203,313 |
| 2025-09-02 | 59,500.00 | 62,900.00 | 59,100.00 | 60,100.00 | 58,231.87 | 223,654 |
| 2025-09-01 | 62,000.00 | 62,000.00 | 58,700.00 | 58,900.00 | 57,069.17 | 172,588 |
| 2025-08-29 | 63,500.00 | 66,800.00 | 60,000.00 | 61,400.00 | 59,491.46 | 507,090 |
| 2025-08-28 | 57,200.00 | 60,500.00 | 56,500.00 | 58,100.00 | 56,294.04 | 137,920 |
| 2025-08-27 | 58,000.00 | 59,800.00 | 56,900.00 | 58,100.00 | 56,294.04 | 312,564 |
| 2025-08-26 | 52,800.00 | 58,800.00 | 51,600.00 | 57,000.00 | 55,228.23 | 363,909 |
| 2025-08-25 | 54,000.00 | 55,000.00 | 51,800.00 | 52,600.00 | 50,965.00 | 175,919 |
| 2025-08-22 | 50,200.00 | 53,300.00 | 49,600.00 | 52,600.00 | 50,965.00 | 305,207 |
| 2025-08-21 | 47,000.00 | 49,950.00 | 46,950.00 | 49,350.00 | 47,816.02 | 214,625 |
| 2025-08-20 | 45,000.00 | 48,300.00 | 44,500.00 | 47,400.00 | 45,926.63 | 213,953 |
| 2025-08-19 | 48,000.00 | 48,650.00 | 46,100.00 | 47,100.00 | 45,635.96 | 163,002 |
| 2025-08-18 | 48,500.00 | 49,750.00 | 46,700.00 | 48,400.00 | 46,895.55 | 148,412 |
| 2025-08-14 | 49,600.00 | 52,300.00 | 48,650.00 | 49,900.00 | 48,348.92 | 308,473 |
| 2025-08-13 | 53,100.00 | 53,100.00 | 49,850.00 | 50,400.00 | 48,833.38 | 120,370 |
| 2025-08-12 | 52,000.00 | 54,000.00 | 49,700.00 | 51,000.00 | 49,414.73 | 146,522 |
| 2025-08-11 | 50,000.00 | 52,300.00 | 48,550.00 | 52,000.00 | 50,383.65 | 201,135 |
| 2025-08-08 | 49,000.00 | 50,300.00 | 48,000.00 | 49,550.00 | 48,009.80 | 128,294 |
| 2025-08-07 | 50,800.00 | 53,000.00 | 48,250.00 | 49,000.00 | 47,476.90 | 236,552 |
| 2025-08-06 | 50,700.00 | 52,000.00 | 50,000.00 | 50,800.00 | 49,220.95 | 98,460 |
| 2025-08-05 | 49,550.00 | 52,000.00 | 49,550.00 | 51,100.00 | 49,511.62 | 186,847 |
| 2025-08-04 | 45,500.00 | 49,750.00 | 45,000.00 | 49,550.00 | 48,009.80 | 257,643 |
| 2025-08-01 | 48,200.00 | 49,150.00 | 43,850.00 | 45,900.00 | 44,473.26 | 496,468 |
| 2025-07-31 | 51,600.00 | 51,900.00 | 47,900.00 | 49,350.00 | 47,816.02 | 302,270 |
| 2025-07-30 | 53,400.00 | 53,500.00 | 48,100.00 | 51,600.00 | 49,996.08 | 304,339 |
| 2025-07-29 | 52,900.00 | 56,600.00 | 50,500.00 | 55,000.00 | 53,290.39 | 464,565 |
| 2025-07-28 | 49,350.00 | 52,000.00 | 48,700.00 | 51,500.00 | 49,899.19 | 274,345 |
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.