SNT Holdings Co., Ltd. (036530.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 22,500.00 | 22,950.00 | 22,450.00 | 22,700.00 | 22,700.00 | 5,715 |
| 02 May 2024 | 22,850.00 | 22,900.00 | 22,450.00 | 22,650.00 | 22,650.00 | 5,192 |
| 30 Apr 2024 | 23,000.00 | 23,000.00 | 22,350.00 | 22,600.00 | 22,600.00 | 6,371 |
| 29 Apr 2024 | 22,650.00 | 23,300.00 | 22,500.00 | 22,650.00 | 22,650.00 | 5,279 |
| 26 Apr 2024 | 22,750.00 | 23,200.00 | 22,650.00 | 22,750.00 | 22,750.00 | 5,630 |
| 25 Apr 2024 | 23,150.00 | 23,200.00 | 22,700.00 | 23,000.00 | 23,000.00 | 5,953 |
| 24 Apr 2024 | 22,550.00 | 23,050.00 | 22,550.00 | 22,950.00 | 22,950.00 | 4,439 |
| 23 Apr 2024 | 22,450.00 | 23,850.00 | 22,400.00 | 22,650.00 | 22,650.00 | 17,395 |
| 22 Apr 2024 | 22,800.00 | 22,800.00 | 22,250.00 | 22,500.00 | 22,500.00 | 4,301 |
| 19 Apr 2024 | 22,800.00 | 23,050.00 | 22,300.00 | 22,600.00 | 22,600.00 | 12,237 |
| 18 Apr 2024 | 22,350.00 | 22,950.00 | 22,350.00 | 22,800.00 | 22,800.00 | 7,186 |
| 17 Apr 2024 | 22,950.00 | 22,950.00 | 22,450.00 | 22,600.00 | 22,600.00 | 9,107 |
| 16 Apr 2024 | 23,700.00 | 23,950.00 | 22,600.00 | 22,650.00 | 22,650.00 | 14,479 |
| 15 Apr 2024 | 23,250.00 | 23,750.00 | 23,200.00 | 23,750.00 | 23,750.00 | 13,763 |
| 12 Apr 2024 | 24,500.00 | 24,750.00 | 23,600.00 | 23,800.00 | 23,800.00 | 29,754 |
| 11 Apr 2024 | 24,300.00 | 24,600.00 | 23,600.00 | 24,400.00 | 24,400.00 | 23,185 |
| 09 Apr 2024 | 23,650.00 | 24,400.00 | 23,650.00 | 24,300.00 | 24,300.00 | 15,177 |
| 08 Apr 2024 | 23,900.00 | 24,200.00 | 23,450.00 | 23,900.00 | 23,900.00 | 22,701 |
| 05 Apr 2024 | 22,500.00 | 23,850.00 | 22,450.00 | 23,850.00 | 23,850.00 | 32,593 |
| 04 Apr 2024 | 22,500.00 | 23,150.00 | 22,400.00 | 22,750.00 | 22,750.00 | 31,165 |
| 03 Apr 2024 | 22,300.00 | 22,700.00 | 22,150.00 | 22,650.00 | 22,650.00 | 13,371 |
| 02 Apr 2024 | 23,100.00 | 23,500.00 | 22,700.00 | 22,750.00 | 22,750.00 | 41,620 |
| 01 Apr 2024 | 22,850.00 | 23,500.00 | 22,600.00 | 23,350.00 | 23,350.00 | 91,569 |
| 29 Mar 2024 | 22,900.00 | 27,600.00 | 22,300.00 | 23,450.00 | 23,450.00 | 1,016,503 |
| 28 Mar 2024 | 22,250.00 | 22,550.00 | 22,100.00 | 22,250.00 | 22,250.00 | 11,720 |
| 27 Mar 2024 | 21,600.00 | 22,300.00 | 21,550.00 | 22,050.00 | 22,050.00 | 10,357 |
| 26 Mar 2024 | 22,050.00 | 22,550.00 | 21,500.00 | 21,800.00 | 21,800.00 | 16,952 |
| 25 Mar 2024 | 21,300.00 | 22,900.00 | 20,900.00 | 22,500.00 | 22,500.00 | 54,451 |
| 22 Mar 2024 | 20,550.00 | 21,400.00 | 20,550.00 | 21,250.00 | 21,250.00 | 8,099 |
| 21 Mar 2024 | 20,650.00 | 20,900.00 | 20,500.00 | 20,550.00 | 20,550.00 | 16,300 |
| 20 Mar 2024 | 21,150.00 | 21,800.00 | 20,300.00 | 20,450.00 | 20,450.00 | 43,481 |
| 19 Mar 2024 | 21,650.00 | 21,800.00 | 21,150.00 | 21,200.00 | 21,200.00 | 7,984 |
| 18 Mar 2024 | 21,050.00 | 21,500.00 | 21,000.00 | 21,400.00 | 21,400.00 | 9,057 |
| 15 Mar 2024 | 21,000.00 | 21,550.00 | 20,650.00 | 21,350.00 | 21,350.00 | 11,899 |
| 14 Mar 2024 | 21,200.00 | 21,500.00 | 20,900.00 | 21,000.00 | 21,000.00 | 28,577 |
| 13 Mar 2024 | 21,500.00 | 21,550.00 | 20,800.00 | 21,400.00 | 21,400.00 | 30,659 |
| 12 Mar 2024 | 22,400.00 | 22,450.00 | 21,500.00 | 21,500.00 | 21,500.00 | 13,723 |
| 11 Mar 2024 | 23,250.00 | 23,250.00 | 22,200.00 | 22,400.00 | 22,400.00 | 16,558 |
| 08 Mar 2024 | 23,450.00 | 23,600.00 | 23,100.00 | 23,250.00 | 23,250.00 | 10,005 |
| 07 Mar 2024 | 23,900.00 | 23,900.00 | 23,200.00 | 23,450.00 | 23,450.00 | 14,887 |
| 06 Mar 2024 | 23,550.00 | 23,950.00 | 23,300.00 | 23,900.00 | 23,900.00 | 28,745 |
| 05 Mar 2024 | 23,500.00 | 24,250.00 | 22,350.00 | 23,800.00 | 23,800.00 | 74,837 |
| 04 Mar 2024 | 21,500.00 | 23,900.00 | 21,500.00 | 23,200.00 | 23,200.00 | 82,224 |
| 29 Feb 2024 | 21,450.00 | 22,000.00 | 21,300.00 | 21,500.00 | 21,500.00 | 17,661 |
| 28 Feb 2024 | 20,550.00 | 21,350.00 | 20,400.00 | 21,350.00 | 21,350.00 | 10,798 |
| 27 Feb 2024 | 20,650.00 | 20,950.00 | 20,100.00 | 20,950.00 | 20,950.00 | 22,364 |
| 26 Feb 2024 | 21,400.00 | 21,500.00 | 20,600.00 | 20,650.00 | 20,650.00 | 15,173 |
| 23 Feb 2024 | 21,000.00 | 21,500.00 | 20,600.00 | 21,400.00 | 21,400.00 | 17,543 |
| 22 Feb 2024 | 20,850.00 | 20,950.00 | 20,400.00 | 20,950.00 | 20,950.00 | 14,279 |
| 21 Feb 2024 | 20,900.00 | 21,450.00 | 20,550.00 | 20,700.00 | 20,700.00 | 19,689 |
| 20 Feb 2024 | 21,750.00 | 22,350.00 | 21,100.00 | 21,150.00 | 21,150.00 | 18,696 |
| 19 Feb 2024 | 20,400.00 | 21,700.00 | 20,400.00 | 21,700.00 | 21,700.00 | 21,236 |
| 16 Feb 2024 | 21,000.00 | 21,000.00 | 20,100.00 | 20,550.00 | 20,550.00 | 56,798 |
| 15 Feb 2024 | 22,300.00 | 22,300.00 | 20,950.00 | 21,200.00 | 21,200.00 | 29,740 |
| 14 Feb 2024 | 20,300.00 | 22,000.00 | 20,300.00 | 22,000.00 | 22,000.00 | 42,040 |
| 13 Feb 2024 | 20,350.00 | 20,800.00 | 20,150.00 | 20,750.00 | 20,750.00 | 21,531 |
| 08 Feb 2024 | 20,900.00 | 20,950.00 | 20,150.00 | 20,550.00 | 20,550.00 | 23,806 |
| 07 Feb 2024 | 20,150.00 | 20,700.00 | 19,840.00 | 20,650.00 | 20,650.00 | 50,416 |
| 06 Feb 2024 | 20,200.00 | 20,650.00 | 19,760.00 | 19,910.00 | 19,910.00 | 26,271 |
| 05 Feb 2024 | 20,850.00 | 20,850.00 | 20,000.00 | 20,350.00 | 20,350.00 | 21,712 |
| 02 Feb 2024 | 20,200.00 | 20,300.00 | 19,410.00 | 20,300.00 | 20,300.00 | 58,760 |
| 01 Feb 2024 | 19,300.00 | 20,150.00 | 19,090.00 | 20,100.00 | 20,100.00 | 78,666 |
| 31 Jan 2024 | 19,260.00 | 19,410.00 | 18,770.00 | 19,300.00 | 19,300.00 | 45,069 |
| 30 Jan 2024 | 19,050.00 | 19,380.00 | 19,000.00 | 19,080.00 | 19,080.00 | 34,249 |
| 29 Jan 2024 | 18,410.00 | 19,190.00 | 18,230.00 | 19,060.00 | 19,060.00 | 51,735 |
| 26 Jan 2024 | 18,000.00 | 18,380.00 | 17,980.00 | 18,280.00 | 18,280.00 | 30,406 |
| 25 Jan 2024 | 18,250.00 | 18,250.00 | 17,950.00 | 18,000.00 | 18,000.00 | 15,627 |
| 24 Jan 2024 | 18,000.00 | 18,300.00 | 17,920.00 | 18,080.00 | 18,080.00 | 19,067 |
| 23 Jan 2024 | 17,510.00 | 18,150.00 | 17,480.00 | 18,000.00 | 18,000.00 | 9,951 |
| 22 Jan 2024 | 17,630.00 | 17,670.00 | 17,500.00 | 17,500.00 | 17,500.00 | 8,493 |
| 19 Jan 2024 | 17,300.00 | 17,730.00 | 17,300.00 | 17,630.00 | 17,630.00 | 15,910 |
| 18 Jan 2024 | 17,300.00 | 17,400.00 | 17,220.00 | 17,310.00 | 17,310.00 | 7,438 |
| 17 Jan 2024 | 17,350.00 | 17,470.00 | 17,150.00 | 17,300.00 | 17,300.00 | 20,426 |
| 16 Jan 2024 | 17,660.00 | 17,660.00 | 17,100.00 | 17,320.00 | 17,320.00 | 10,840 |
| 15 Jan 2024 | 17,200.00 | 17,320.00 | 17,090.00 | 17,440.00 | 17,440.00 | 1,812 |
| 12 Jan 2024 | 17,490.00 | 17,490.00 | 16,930.00 | 17,270.00 | 17,270.00 | 10,093 |
| 11 Jan 2024 | 17,320.00 | 17,450.00 | 17,070.00 | 17,200.00 | 17,200.00 | 12,614 |
| 10 Jan 2024 | 17,330.00 | 17,430.00 | 17,130.00 | 17,330.00 | 17,330.00 | 5,570 |
| 09 Jan 2024 | 17,170.00 | 17,430.00 | 17,000.00 | 17,300.00 | 17,300.00 | 9,115 |
| 08 Jan 2024 | 17,110.00 | 17,350.00 | 17,020.00 | 17,180.00 | 17,180.00 | 8,934 |
| 05 Jan 2024 | 17,030.00 | 17,350.00 | 17,020.00 | 17,330.00 | 17,330.00 | 8,236 |
| 04 Jan 2024 | 16,910.00 | 17,180.00 | 16,910.00 | 17,030.00 | 17,030.00 | 10,982 |
| 03 Jan 2024 | 17,240.00 | 17,380.00 | 16,930.00 | 16,930.00 | 16,930.00 | 16,549 |
| 02 Jan 2024 | 17,400.00 | 17,400.00 | 16,970.00 | 17,250.00 | 17,250.00 | 10,350 |
| 28 Dec 2023 | 16,980.00 | 17,290.00 | 16,970.00 | 17,290.00 | 17,290.00 | 4,071 |
| 27 Dec 2023 | 16,900.00 | 17,060.00 | 16,900.00 | 17,060.00 | 17,060.00 | 6,746 |
| 27 Dec 2023 | 500 Dividend | |||||
| 26 Dec 2023 | 17,160.00 | 17,170.00 | 16,970.00 | 17,060.00 | 16,560.00 | 17,755 |
| 22 Dec 2023 | 17,250.00 | 17,430.00 | 17,080.00 | 17,110.00 | 16,608.54 | 9,077 |
| 21 Dec 2023 | 17,530.00 | 17,570.00 | 17,210.00 | 17,250.00 | 16,744.43 | 13,378 |
| 20 Dec 2023 | 17,680.00 | 17,680.00 | 17,410.00 | 17,530.00 | 17,016.22 | 15,647 |
| 19 Dec 2023 | 17,290.00 | 17,590.00 | 17,030.00 | 17,590.00 | 17,074.47 | 17,831 |
| 18 Dec 2023 | 17,390.00 | 17,430.00 | 17,210.00 | 17,290.00 | 16,783.26 | 11,444 |
| 15 Dec 2023 | 17,430.00 | 17,680.00 | 17,240.00 | 17,480.00 | 16,967.69 | 7,178 |
| 14 Dec 2023 | 17,600.00 | 17,640.00 | 17,290.00 | 17,600.00 | 17,084.17 | 5,912 |
| 13 Dec 2023 | 17,500.00 | 17,500.00 | 17,210.00 | 17,500.00 | 16,987.10 | 8,036 |
| 12 Dec 2023 | 17,920.00 | 18,040.00 | 17,420.00 | 17,450.00 | 16,938.57 | 10,613 |
| 11 Dec 2023 | 17,800.00 | 18,080.00 | 17,620.00 | 18,040.00 | 17,511.28 | 11,205 |
| 08 Dec 2023 | 18,290.00 | 18,340.00 | 17,870.00 | 17,890.00 | 17,365.67 | 23,730 |
| 07 Dec 2023 | 17,600.00 | 18,400.00 | 17,500.00 | 18,240.00 | 17,705.42 | 39,796 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.