SNTEnergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 12,950.00 | 13,580.00 | 12,940.00 | 13,490.00 | 12,679.69 | 219,754 |
| 2024-10-28 | 12,790.00 | 13,200.00 | 12,600.00 | 12,800.00 | 12,031.14 | 88,693 |
| 2024-10-25 | 12,790.00 | 12,890.00 | 12,440.00 | 12,710.00 | 11,946.55 | 83,896 |
| 2024-10-24 | 13,320.00 | 13,350.00 | 12,350.00 | 12,790.00 | 12,021.74 | 192,337 |
| 2024-10-23 | 13,350.00 | 13,540.00 | 13,050.00 | 13,380.00 | 12,576.30 | 76,515 |
| 2024-10-22 | 13,130.00 | 13,500.00 | 13,060.00 | 13,270.00 | 12,472.91 | 68,287 |
| 2024-10-21 | 13,170.00 | 13,670.00 | 13,170.00 | 13,310.00 | 12,510.51 | 79,341 |
| 2024-10-18 | 13,300.00 | 13,400.00 | 13,070.00 | 13,180.00 | 12,388.32 | 66,774 |
| 2024-10-17 | 13,960.00 | 13,960.00 | 13,380.00 | 13,390.00 | 12,585.70 | 222,978 |
| 2024-10-16 | 12,650.00 | 13,590.00 | 12,590.00 | 13,520.00 | 12,707.89 | 184,659 |
| 2024-10-15 | 12,610.00 | 12,940.00 | 12,450.00 | 12,710.00 | 11,946.55 | 106,830 |
| 2024-10-14 | 12,480.00 | 12,860.00 | 12,440.00 | 12,710.00 | 11,946.55 | 73,674 |
| 2024-10-11 | 12,330.00 | 13,060.00 | 12,330.00 | 12,410.00 | 11,664.57 | 113,152 |
| 2024-10-10 | 12,510.00 | 12,680.00 | 12,310.00 | 12,350.00 | 11,608.17 | 56,717 |
| 2024-10-08 | 12,730.00 | 12,790.00 | 12,310.00 | 12,500.00 | 11,749.16 | 55,561 |
| 2024-10-07 | 12,730.00 | 12,840.00 | 12,590.00 | 12,740.00 | 11,974.74 | 30,851 |
| 2024-10-04 | 12,250.00 | 12,840.00 | 12,250.00 | 12,740.00 | 11,974.74 | 46,707 |
| 2024-10-02 | 12,700.00 | 12,980.00 | 12,240.00 | 12,250.00 | 11,514.18 | 106,039 |
| 2024-09-30 | 13,090.00 | 13,140.00 | 12,770.00 | 12,770.00 | 12,002.94 | 37,181 |
| 2024-09-27 | 13,290.00 | 13,300.00 | 12,830.00 | 12,960.00 | 12,181.53 | 78,625 |
| 2024-09-26 | 13,400.00 | 13,450.00 | 13,090.00 | 13,290.00 | 12,491.71 | 74,276 |
| 2024-09-25 | 13,570.00 | 13,740.00 | 13,190.00 | 13,350.00 | 12,548.10 | 126,056 |
| 2024-09-24 | 13,300.00 | 13,900.00 | 13,080.00 | 13,520.00 | 12,707.89 | 271,275 |
| 2024-09-23 | 12,660.00 | 13,170.00 | 12,380.00 | 13,050.00 | 12,266.12 | 120,512 |
| 2024-09-20 | 12,640.00 | 12,950.00 | 12,430.00 | 12,520.00 | 11,767.96 | 114,650 |
| 2024-09-19 | 12,640.00 | 12,870.00 | 12,400.00 | 12,520.00 | 11,767.96 | 80,320 |
| 2024-09-13 | 12,600.00 | 12,850.00 | 12,400.00 | 12,510.00 | 11,758.56 | 47,121 |
| 2024-09-12 | 12,100.00 | 12,550.00 | 12,050.00 | 12,480.00 | 11,730.36 | 62,743 |
| 2024-09-11 | 12,000.00 | 12,140.00 | 11,950.00 | 11,990.00 | 11,269.80 | 56,516 |
| 2024-09-10 | 12,440.00 | 12,550.00 | 11,950.00 | 11,970.00 | 11,251.00 | 158,041 |
| 2024-09-09 | 12,400.00 | 12,700.00 | 12,310.00 | 12,440.00 | 11,692.76 | 87,212 |
| 2024-09-06 | 13,380.00 | 13,410.00 | 12,550.00 | 12,750.00 | 11,984.14 | 125,273 |
| 2024-09-05 | 13,330.00 | 14,120.00 | 13,290.00 | 13,330.00 | 12,529.31 | 238,251 |
| 2024-09-04 | 13,280.00 | 13,700.00 | 12,850.00 | 13,290.00 | 12,491.71 | 162,973 |
| 2024-09-03 | 13,240.00 | 13,830.00 | 13,240.00 | 13,670.00 | 12,848.88 | 246,142 |
| 2024-09-02 | 12,660.00 | 13,220.00 | 12,400.00 | 13,160.00 | 12,369.52 | 146,834 |
| 2024-08-30 | 12,730.00 | 13,110.00 | 12,520.00 | 12,660.00 | 11,899.55 | 89,027 |
| 2024-08-29 | 12,570.00 | 12,930.00 | 12,440.00 | 12,780.00 | 12,012.34 | 82,508 |
| 2024-08-28 | 12,800.00 | 13,150.00 | 12,750.00 | 12,810.00 | 12,040.54 | 130,594 |
| 2024-08-27 | 12,730.00 | 12,800.00 | 12,300.00 | 12,800.00 | 12,031.14 | 97,257 |
| 2024-08-26 | 13,050.00 | 13,060.00 | 12,590.00 | 12,840.00 | 12,068.74 | 110,982 |
| 2024-08-23 | 12,500.00 | 13,500.00 | 12,480.00 | 13,050.00 | 12,266.12 | 275,996 |
| 2024-08-22 | 12,500.00 | 13,050.00 | 12,500.00 | 12,830.00 | 12,059.34 | 221,797 |
| 2024-08-21 | 12,260.00 | 12,720.00 | 12,260.00 | 12,570.00 | 11,814.96 | 136,407 |
| 2024-08-20 | 12,250.00 | 12,490.00 | 12,090.00 | 12,420.00 | 11,673.97 | 74,168 |
| 2024-08-19 | 12,680.00 | 12,730.00 | 12,130.00 | 12,160.00 | 11,429.58 | 117,321 |
| 2024-08-16 | 12,060.00 | 12,690.00 | 12,060.00 | 12,680.00 | 11,918.35 | 278,170 |
| 2024-08-14 | 11,980.00 | 12,180.00 | 11,790.00 | 11,920.00 | 11,204.00 | 102,803 |
| 2024-08-13 | 12,100.00 | 12,190.00 | 11,850.00 | 11,860.00 | 11,147.60 | 83,450 |
| 2024-08-12 | 12,050.00 | 12,290.00 | 11,820.00 | 12,100.00 | 11,373.19 | 105,581 |
| 2024-08-09 | 12,590.00 | 12,630.00 | 12,020.00 | 12,020.00 | 11,297.99 | 140,055 |
| 2024-08-08 | 12,160.00 | 12,570.00 | 12,000.00 | 12,300.00 | 11,561.17 | 136,897 |
| 2024-08-07 | 11,370.00 | 12,500.00 | 11,370.00 | 12,370.00 | 11,626.97 | 214,939 |
| 2024-08-06 | 10,780.00 | 11,640.00 | 10,780.00 | 11,270.00 | 10,593.04 | 217,732 |
| 2024-08-05 | 12,290.00 | 12,290.00 | 10,100.00 | 10,800.00 | 10,151.28 | 454,293 |
| 2024-08-02 | 13,210.00 | 13,320.00 | 12,610.00 | 12,610.00 | 11,852.55 | 196,203 |
| 2024-08-01 | 13,720.00 | 13,820.00 | 13,160.00 | 13,410.00 | 12,604.50 | 227,585 |
| 2024-07-31 | 13,560.00 | 13,850.00 | 13,230.00 | 13,750.00 | 12,924.08 | 242,214 |
| 2024-07-30 | 13,340.00 | 13,660.00 | 12,810.00 | 13,540.00 | 12,726.69 | 396,545 |
| 2024-07-29 | 12,830.00 | 13,300.00 | 12,600.00 | 13,110.00 | 12,322.52 | 764,417 |
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.