SNTEnergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 27,350.00 | 31,000.00 | 27,050.00 | 30,400.00 | 28,996.83 | 1,443,305 |
| 2025-01-23 | 26,700.00 | 27,350.00 | 25,500.00 | 26,800.00 | 25,562.99 | 391,945 |
| 2025-01-22 | 26,000.00 | 29,000.00 | 25,700.00 | 27,350.00 | 26,087.61 | 990,613 |
| 2025-01-21 | 25,600.00 | 26,550.00 | 23,500.00 | 25,350.00 | 24,179.92 | 540,927 |
| 2025-01-20 | 26,100.00 | 26,100.00 | 23,850.00 | 25,000.00 | 23,846.08 | 306,291 |
| 2025-01-17 | 26,150.00 | 27,700.00 | 25,200.00 | 26,100.00 | 24,895.30 | 263,823 |
| 2025-01-16 | 25,050.00 | 26,050.00 | 24,900.00 | 26,050.00 | 24,847.61 | 161,070 |
| 2025-01-15 | 24,500.00 | 25,350.00 | 24,200.00 | 24,750.00 | 23,607.62 | 141,680 |
| 2025-01-14 | 24,800.00 | 24,900.00 | 23,800.00 | 24,350.00 | 23,226.08 | 76,873 |
| 2025-01-13 | 24,950.00 | 25,100.00 | 23,750.00 | 24,800.00 | 23,655.31 | 126,358 |
| 2025-01-10 | 23,400.00 | 24,800.00 | 22,950.00 | 24,000.00 | 22,892.23 | 198,330 |
| 2025-01-09 | 22,350.00 | 23,350.00 | 22,100.00 | 23,350.00 | 22,272.24 | 100,646 |
| 2025-01-08 | 23,700.00 | 23,700.00 | 22,000.00 | 22,200.00 | 21,175.32 | 239,770 |
| 2025-01-07 | 23,400.00 | 24,300.00 | 22,400.00 | 24,000.00 | 22,892.23 | 210,487 |
| 2025-01-06 | 22,200.00 | 24,000.00 | 21,800.00 | 23,800.00 | 22,701.47 | 267,059 |
| 2025-01-03 | 24,450.00 | 24,450.00 | 21,250.00 | 22,200.00 | 21,175.32 | 449,869 |
| 2025-01-02 | 23,900.00 | 25,000.00 | 23,300.00 | 24,750.00 | 23,607.62 | 372,015 |
| 2024-12-30 | 23,650.00 | 24,200.00 | 22,850.00 | 23,900.00 | 22,796.85 | 234,032 |
| 2024-12-27 | 23,400.00 | 23,750.00 | 22,600.00 | 23,250.00 | 22,176.85 | 208,871 |
| 2024-12-26 | 23,750.00 | 25,500.00 | 23,750.00 | 24,000.00 | 22,558.39 | 412,544 |
| 2024-12-24 | 23,600.00 | 24,850.00 | 23,050.00 | 23,950.00 | 22,511.39 | 728,496 |
| 2024-12-23 | 19,190.00 | 24,300.00 | 19,190.00 | 23,450.00 | 22,041.43 | 2,228,460 |
| 2024-12-20 | 20,400.00 | 21,200.00 | 18,610.00 | 18,850.00 | 17,717.73 | 294,823 |
| 2024-12-19 | 18,560.00 | 21,200.00 | 18,200.00 | 20,250.00 | 19,033.64 | 471,113 |
| 2024-12-18 | 19,040.00 | 19,760.00 | 18,750.00 | 19,250.00 | 18,093.71 | 243,846 |
| 2024-12-17 | 17,740.00 | 19,500.00 | 17,570.00 | 19,190.00 | 18,037.31 | 548,840 |
| 2024-12-16 | 17,000.00 | 18,090.00 | 16,910.00 | 17,740.00 | 16,674.41 | 207,240 |
| 2024-12-13 | 17,200.00 | 17,370.00 | 16,510.00 | 16,710.00 | 15,706.28 | 221,527 |
| 2024-12-12 | 16,700.00 | 17,750.00 | 16,430.00 | 17,200.00 | 16,166.85 | 228,508 |
| 2024-12-11 | 16,000.00 | 16,790.00 | 15,980.00 | 16,570.00 | 15,574.69 | 143,226 |
| 2024-12-10 | 15,680.00 | 16,760.00 | 15,680.00 | 16,260.00 | 15,283.31 | 227,501 |
| 2024-12-09 | 16,000.00 | 16,540.00 | 15,600.00 | 15,670.00 | 14,728.75 | 231,406 |
| 2024-12-06 | 17,280.00 | 17,750.00 | 15,750.00 | 16,550.00 | 15,555.89 | 426,912 |
| 2024-12-05 | 17,750.00 | 18,100.00 | 17,040.00 | 17,230.00 | 16,195.04 | 283,320 |
| 2024-12-04 | 17,950.00 | 18,150.00 | 15,920.00 | 17,010.00 | 15,988.26 | 879,710 |
| 2024-12-03 | 18,070.00 | 18,490.00 | 17,710.00 | 18,490.00 | 17,379.36 | 207,330 |
| 2024-12-02 | 16,770.00 | 18,380.00 | 16,710.00 | 18,070.00 | 16,984.59 | 550,068 |
| 2024-11-29 | 17,080.00 | 17,100.00 | 16,130.00 | 16,900.00 | 15,884.87 | 370,275 |
| 2024-11-28 | 17,930.00 | 17,930.00 | 16,830.00 | 17,040.00 | 16,016.46 | 382,438 |
| 2024-11-27 | 18,150.00 | 19,100.00 | 17,640.00 | 17,930.00 | 16,853.00 | 402,166 |
| 2024-11-26 | 18,320.00 | 18,930.00 | 17,720.00 | 18,150.00 | 17,059.78 | 346,208 |
| 2024-11-25 | 19,550.00 | 19,550.00 | 18,120.00 | 18,210.00 | 17,116.18 | 570,627 |
| 2024-11-22 | 17,400.00 | 19,880.00 | 17,400.00 | 19,180.00 | 18,027.91 | 1,511,138 |
| 2024-11-21 | 18,080.00 | 18,410.00 | 16,750.00 | 17,210.00 | 16,176.24 | 423,881 |
| 2024-11-20 | 17,360.00 | 18,450.00 | 17,060.00 | 18,270.00 | 17,172.57 | 861,401 |
| 2024-11-19 | 16,120.00 | 18,500.00 | 15,900.00 | 17,290.00 | 16,251.44 | 2,510,675 |
| 2024-11-18 | 14,500.00 | 16,870.00 | 14,300.00 | 15,710.00 | 14,766.35 | 1,099,351 |
| 2024-11-15 | 14,320.00 | 14,600.00 | 14,020.00 | 14,280.00 | 13,422.24 | 99,977 |
| 2024-11-14 | 14,030.00 | 14,820.00 | 13,800.00 | 14,360.00 | 13,497.44 | 152,262 |
| 2024-11-13 | 15,440.00 | 15,550.00 | 14,010.00 | 14,150.00 | 13,300.05 | 354,498 |
| 2024-11-12 | 15,270.00 | 15,800.00 | 14,980.00 | 15,280.00 | 14,362.17 | 443,068 |
| 2024-11-11 | 14,400.00 | 15,160.00 | 14,300.00 | 14,720.00 | 13,835.81 | 222,709 |
| 2024-11-08 | 15,270.00 | 15,500.00 | 14,340.00 | 14,520.00 | 13,647.83 | 356,123 |
| 2024-11-07 | 14,400.00 | 15,200.00 | 13,850.00 | 14,850.00 | 13,958.00 | 517,035 |
| 2024-11-06 | 13,250.00 | 14,470.00 | 13,250.00 | 14,200.00 | 13,347.05 | 537,813 |
| 2024-11-05 | 12,810.00 | 13,250.00 | 12,800.00 | 13,210.00 | 12,416.51 | 47,238 |
| 2024-11-04 | 12,880.00 | 12,960.00 | 12,500.00 | 12,920.00 | 12,143.93 | 83,847 |
| 2024-11-01 | 13,060.00 | 13,400.00 | 12,740.00 | 12,760.00 | 11,993.54 | 61,402 |
| 2024-10-31 | 13,000.00 | 13,210.00 | 12,550.00 | 13,120.00 | 12,331.92 | 112,042 |
| 2024-10-30 | 13,410.00 | 13,680.00 | 13,100.00 | 13,130.00 | 12,341.32 | 80,199 |
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.