SNTEnergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 50,500.00 | 53,100.00 | 48,500.00 | 51,500.00 | 49,899.19 | 1,199,837 |
| 2025-07-24 | 47,850.00 | 49,250.00 | 45,000.00 | 49,250.00 | 47,719.13 | 3,483,613 |
| 2025-07-23 | 36,550.00 | 38,050.00 | 35,550.00 | 37,900.00 | 36,721.93 | 147,860 |
| 2025-07-22 | 37,250.00 | 37,900.00 | 36,000.00 | 36,300.00 | 35,171.66 | 190,000 |
| 2025-07-21 | 36,900.00 | 38,050.00 | 36,650.00 | 37,900.00 | 36,721.93 | 121,228 |
| 2025-07-18 | 37,350.00 | 37,650.00 | 36,500.00 | 37,400.00 | 36,237.47 | 72,632 |
| 2025-07-17 | 38,450.00 | 38,450.00 | 36,750.00 | 37,300.00 | 36,140.58 | 119,786 |
| 2025-07-16 | 36,050.00 | 38,150.00 | 35,300.00 | 37,450.00 | 36,285.91 | 267,222 |
| 2025-07-15 | 35,800.00 | 36,500.00 | 35,300.00 | 36,050.00 | 34,929.43 | 150,879 |
| 2025-07-14 | 35,700.00 | 36,050.00 | 34,800.00 | 35,800.00 | 34,687.20 | 144,822 |
| 2025-07-11 | 36,850.00 | 36,850.00 | 34,950.00 | 35,800.00 | 34,687.20 | 199,793 |
| 2025-07-10 | 38,450.00 | 38,450.00 | 35,900.00 | 36,050.00 | 34,929.43 | 252,336 |
| 2025-07-09 | 38,000.00 | 38,200.00 | 37,400.00 | 37,900.00 | 36,721.93 | 107,659 |
| 2025-07-08 | 35,700.00 | 37,600.00 | 34,950.00 | 37,400.00 | 36,237.47 | 202,055 |
| 2025-07-07 | 34,600.00 | 36,150.00 | 34,100.00 | 35,750.00 | 34,638.76 | 151,043 |
| 2025-07-04 | 36,900.00 | 36,900.00 | 34,200.00 | 35,100.00 | 34,008.96 | 191,370 |
| 2025-07-03 | 37,850.00 | 37,850.00 | 36,100.00 | 36,500.00 | 35,365.44 | 267,419 |
| 2025-07-02 | 40,200.00 | 40,600.00 | 36,500.00 | 37,550.00 | 36,382.81 | 380,480 |
| 2025-07-01 | 42,200.00 | 43,850.00 | 40,000.00 | 40,150.00 | 38,901.99 | 231,638 |
| 2025-06-30 | 41,500.00 | 42,050.00 | 40,400.00 | 41,650.00 | 40,355.36 | 129,493 |
| 2025-06-27 | 42,250.00 | 43,200.00 | 40,050.00 | 40,500.00 | 39,241.11 | 121,843 |
| 2025-06-26 | 42,650.00 | 42,700.00 | 39,500.00 | 41,750.00 | 40,161.58 | 239,914 |
| 2025-06-25 | 41,150.00 | 44,850.00 | 40,100.00 | 42,950.00 | 41,315.92 | 392,863 |
| 2025-06-24 | 42,150.00 | 42,650.00 | 39,600.00 | 40,750.00 | 39,199.63 | 179,444 |
| 2025-06-23 | 40,500.00 | 41,500.00 | 40,050.00 | 40,750.00 | 39,199.63 | 201,333 |
| 2025-06-20 | 42,050.00 | 42,200.00 | 40,050.00 | 41,900.00 | 40,305.87 | 224,381 |
| 2025-06-19 | 43,500.00 | 43,550.00 | 40,500.00 | 41,950.00 | 40,353.97 | 213,949 |
| 2025-06-18 | 45,350.00 | 45,400.00 | 42,950.00 | 43,500.00 | 41,845.00 | 262,590 |
| 2025-06-17 | 44,900.00 | 48,100.00 | 43,650.00 | 45,100.00 | 43,384.13 | 394,509 |
| 2025-06-16 | 42,300.00 | 42,750.00 | 41,600.00 | 42,600.00 | 40,979.24 | 110,908 |
| 2025-06-13 | 43,100.00 | 43,150.00 | 41,200.00 | 41,950.00 | 40,353.97 | 125,295 |
| 2025-06-12 | 43,500.00 | 45,000.00 | 42,450.00 | 42,850.00 | 41,219.73 | 203,090 |
| 2025-06-11 | 42,050.00 | 43,100.00 | 41,150.00 | 42,400.00 | 40,786.85 | 140,104 |
| 2025-06-10 | 42,150.00 | 43,250.00 | 40,800.00 | 41,950.00 | 40,353.97 | 171,265 |
| 2025-06-09 | 43,950.00 | 44,400.00 | 41,750.00 | 41,950.00 | 40,353.97 | 198,793 |
| 2025-06-05 | 45,200.00 | 45,250.00 | 42,450.00 | 42,750.00 | 41,123.53 | 168,746 |
| 2025-06-04 | 41,900.00 | 44,050.00 | 41,700.00 | 43,800.00 | 42,133.58 | 181,487 |
| 2025-06-02 | 40,500.00 | 42,650.00 | 40,050.00 | 42,600.00 | 40,979.24 | 124,774 |
| 2025-05-30 | 43,000.00 | 43,250.00 | 40,100.00 | 40,600.00 | 39,055.33 | 137,000 |
| 2025-05-29 | 41,050.00 | 42,300.00 | 40,500.00 | 41,950.00 | 40,353.97 | 235,328 |
| 2025-05-28 | 43,650.00 | 43,950.00 | 39,850.00 | 40,400.00 | 38,862.94 | 315,558 |
| 2025-05-27 | 43,500.00 | 44,300.00 | 42,800.00 | 43,500.00 | 41,845.00 | 181,837 |
| 2025-05-26 | 46,800.00 | 48,800.00 | 42,750.00 | 43,700.00 | 42,037.39 | 335,601 |
| 2025-05-23 | 40,250.00 | 47,500.00 | 40,050.00 | 46,800.00 | 45,019.45 | 650,279 |
| 2025-05-22 | 40,500.00 | 40,500.00 | 38,600.00 | 39,450.00 | 37,949.09 | 87,985 |
| 2025-05-21 | 39,200.00 | 41,100.00 | 38,800.00 | 40,550.00 | 39,007.23 | 135,974 |
| 2025-05-20 | 38,950.00 | 39,500.00 | 38,000.00 | 39,050.00 | 37,564.30 | 134,073 |
| 2025-05-19 | 40,400.00 | 40,400.00 | 37,750.00 | 38,950.00 | 37,468.11 | 171,990 |
| 2025-05-16 | 37,600.00 | 41,150.00 | 36,950.00 | 40,400.00 | 38,862.94 | 323,429 |
| 2025-05-15 | 38,100.00 | 38,200.00 | 36,450.00 | 37,300.00 | 35,880.88 | 92,627 |
| 2025-05-14 | 37,100.00 | 38,100.00 | 35,800.00 | 38,050.00 | 36,602.35 | 126,295 |
| 2025-05-13 | 37,400.00 | 37,850.00 | 35,000.00 | 36,900.00 | 35,496.10 | 150,842 |
| 2025-05-12 | 38,350.00 | 39,950.00 | 36,800.00 | 37,400.00 | 35,977.08 | 138,106 |
| 2025-05-09 | 38,750.00 | 39,150.00 | 37,650.00 | 37,800.00 | 36,361.86 | 84,949 |
| 2025-05-08 | 39,750.00 | 39,750.00 | 38,100.00 | 38,750.00 | 37,275.72 | 124,559 |
| 2025-05-07 | 37,100.00 | 40,000.00 | 37,100.00 | 39,750.00 | 38,237.67 | 170,443 |
| 2025-05-02 | 37,600.00 | 38,300.00 | 36,900.00 | 37,900.00 | 36,458.06 | 123,073 |
| 2025-04-30 | 38,850.00 | 38,950.00 | 36,500.00 | 37,300.00 | 35,880.88 | 201,870 |
| 2025-04-29 | 36,700.00 | 39,550.00 | 35,000.00 | 38,850.00 | 37,371.91 | 295,487 |
| 2025-04-28 | 37,000.00 | 37,800.00 | 34,700.00 | 36,700.00 | 35,303.71 | 443,014 |
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.