SNTEnergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 37,750.00 | 38,800.00 | 34,050.00 | 34,550.00 | 33,235.51 | 319,848 |
| 2025-04-24 | 36,200.00 | 37,500.00 | 35,600.00 | 37,300.00 | 35,880.88 | 104,906 |
| 2025-04-23 | 37,150.00 | 37,350.00 | 35,350.00 | 36,000.00 | 34,630.34 | 153,556 |
| 2025-04-22 | 33,550.00 | 37,600.00 | 33,550.00 | 37,100.00 | 35,688.49 | 274,852 |
| 2025-04-21 | 35,450.00 | 35,900.00 | 33,500.00 | 34,300.00 | 32,995.02 | 129,506 |
| 2025-04-18 | 35,500.00 | 36,500.00 | 34,950.00 | 35,450.00 | 34,101.27 | 125,668 |
| 2025-04-17 | 34,850.00 | 35,600.00 | 34,600.00 | 35,400.00 | 34,053.17 | 122,608 |
| 2025-04-16 | 35,500.00 | 36,050.00 | 34,650.00 | 34,900.00 | 33,572.19 | 141,571 |
| 2025-04-15 | 36,700.00 | 36,750.00 | 35,250.00 | 36,150.00 | 34,774.64 | 157,292 |
| 2025-04-14 | 34,250.00 | 36,650.00 | 33,100.00 | 36,500.00 | 35,111.32 | 273,013 |
| 2025-04-11 | 31,850.00 | 34,200.00 | 31,800.00 | 33,800.00 | 32,514.05 | 156,331 |
| 2025-04-10 | 32,500.00 | 32,800.00 | 31,350.00 | 32,600.00 | 31,359.70 | 148,158 |
| 2025-04-09 | 31,350.00 | 31,750.00 | 30,150.00 | 30,700.00 | 29,531.99 | 135,218 |
| 2025-04-08 | 29,550.00 | 30,250.00 | 29,150.00 | 30,150.00 | 29,002.91 | 118,465 |
| 2025-04-07 | 29,550.00 | 30,600.00 | 28,400.00 | 28,800.00 | 27,704.28 | 191,886 |
| 2025-04-04 | 31,800.00 | 32,850.00 | 29,550.00 | 31,400.00 | 30,205.36 | 153,191 |
| 2025-04-03 | 32,550.00 | 32,900.00 | 31,800.00 | 32,600.00 | 31,359.70 | 155,223 |
| 2025-04-02 | 31,350.00 | 33,400.00 | 30,650.00 | 33,300.00 | 32,033.07 | 252,406 |
| 2025-04-01 | 32,000.00 | 32,000.00 | 30,800.00 | 31,000.00 | 29,820.57 | 169,090 |
| 2025-03-31 | 29,500.00 | 31,750.00 | 28,800.00 | 31,200.00 | 30,012.96 | 275,496 |
| 2025-03-28 | 29,650.00 | 30,000.00 | 28,800.00 | 29,700.00 | 28,570.03 | 102,496 |
| 2025-03-27 | 30,200.00 | 31,050.00 | 29,400.00 | 29,650.00 | 28,281.45 | 114,855 |
| 2025-03-26 | 30,900.00 | 31,350.00 | 29,600.00 | 30,600.00 | 29,187.60 | 192,281 |
| 2025-03-25 | 31,750.00 | 32,050.00 | 30,600.00 | 30,850.00 | 29,426.06 | 178,647 |
| 2025-03-24 | 31,500.00 | 31,650.00 | 30,250.00 | 31,150.00 | 29,712.21 | 144,492 |
| 2025-03-21 | 30,850.00 | 31,800.00 | 30,000.00 | 31,400.00 | 29,950.67 | 223,871 |
| 2025-03-20 | 34,250.00 | 34,600.00 | 31,000.00 | 31,350.00 | 29,902.98 | 564,194 |
| 2025-03-19 | 34,050.00 | 34,550.00 | 32,450.00 | 33,250.00 | 31,715.28 | 198,407 |
| 2025-03-18 | 33,150.00 | 34,500.00 | 32,400.00 | 34,050.00 | 32,478.36 | 346,378 |
| 2025-03-17 | 34,900.00 | 34,900.00 | 32,400.00 | 32,800.00 | 31,286.05 | 320,091 |
| 2025-03-14 | 33,650.00 | 35,100.00 | 33,100.00 | 33,900.00 | 32,335.28 | 154,721 |
| 2025-03-13 | 31,850.00 | 34,300.00 | 31,600.00 | 34,200.00 | 32,621.43 | 298,216 |
| 2025-03-12 | 34,650.00 | 35,900.00 | 31,500.00 | 31,850.00 | 30,379.90 | 509,896 |
| 2025-03-11 | 33,950.00 | 35,300.00 | 32,800.00 | 34,150.00 | 32,573.74 | 352,401 |
| 2025-03-10 | 36,750.00 | 37,500.00 | 33,650.00 | 35,350.00 | 33,718.35 | 249,502 |
| 2025-03-07 | 36,000.00 | 36,900.00 | 34,850.00 | 35,750.00 | 34,099.89 | 198,170 |
| 2025-03-06 | 37,000.00 | 38,400.00 | 34,900.00 | 36,200.00 | 34,529.12 | 589,448 |
| 2025-03-05 | 32,400.00 | 37,900.00 | 31,900.00 | 37,000.00 | 35,292.19 | 903,220 |
| 2025-03-04 | 31,700.00 | 33,250.00 | 30,750.00 | 32,400.00 | 30,904.52 | 395,999 |
| 2025-02-28 | 29,950.00 | 31,450.00 | 29,800.00 | 31,150.00 | 29,712.21 | 277,525 |
| 2025-02-27 | 31,500.00 | 32,100.00 | 30,350.00 | 30,500.00 | 29,092.21 | 220,383 |
| 2025-02-26 | 32,450.00 | 32,750.00 | 31,250.00 | 31,500.00 | 30,046.06 | 269,742 |
| 2025-02-25 | 30,900.00 | 33,400.00 | 30,300.00 | 32,750.00 | 31,238.36 | 583,825 |
| 2025-02-24 | 29,150.00 | 31,300.00 | 27,550.00 | 31,250.00 | 29,807.60 | 734,974 |
| 2025-02-21 | 27,350.00 | 32,000.00 | 26,050.00 | 29,700.00 | 28,329.14 | 1,740,607 |
| 2025-02-20 | 28,100.00 | 28,150.00 | 25,600.00 | 26,350.00 | 25,133.77 | 371,581 |
| 2025-02-19 | 28,750.00 | 29,500.00 | 27,350.00 | 27,750.00 | 26,469.15 | 208,928 |
| 2025-02-18 | 28,500.00 | 29,000.00 | 27,650.00 | 28,150.00 | 26,850.68 | 362,929 |
| 2025-02-17 | 25,500.00 | 28,500.00 | 25,200.00 | 28,350.00 | 27,041.45 | 713,086 |
| 2025-02-14 | 26,050.00 | 28,500.00 | 25,100.00 | 25,500.00 | 24,323.00 | 809,689 |
| 2025-02-13 | 27,300.00 | 27,450.00 | 25,800.00 | 26,150.00 | 24,943.00 | 302,708 |
| 2025-02-12 | 26,800.00 | 26,900.00 | 25,350.00 | 26,400.00 | 25,181.46 | 380,521 |
| 2025-02-11 | 25,050.00 | 26,450.00 | 24,750.00 | 26,300.00 | 25,086.07 | 519,383 |
| 2025-02-10 | 25,700.00 | 26,700.00 | 23,900.00 | 24,150.00 | 23,035.31 | 686,443 |
| 2025-02-07 | 26,500.00 | 27,200.00 | 23,850.00 | 25,700.00 | 24,513.77 | 758,914 |
| 2025-02-06 | 28,550.00 | 28,700.00 | 26,200.00 | 27,050.00 | 25,801.46 | 443,834 |
| 2025-02-05 | 28,650.00 | 29,500.00 | 27,550.00 | 28,500.00 | 27,184.53 | 251,359 |
| 2025-02-04 | 29,600.00 | 30,300.00 | 28,650.00 | 28,800.00 | 27,470.68 | 337,404 |
| 2025-02-03 | 28,000.00 | 30,550.00 | 27,950.00 | 29,100.00 | 27,756.83 | 527,207 |
| 2025-01-31 | 29,050.00 | 29,700.00 | 27,400.00 | 28,900.00 | 27,566.07 | 575,908 |
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.