Skip to main content
logo
S.NetSystems.Inc. (KOSDAQ:038680)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,945.00
+10.00 (0.25%)
At close: Sep 18, 2025

S.NetSystems.Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,955.004,455.003,945.004,025.004,025.002.03%1,413,309
Sep 18, 20253,935.003,985.003,930.003,945.003,945.000.25%27,598
Sep 17, 20253,940.003,945.003,895.003,935.003,935.00-36,471
Sep 16, 20253,950.004,010.003,920.003,935.003,935.00-0.51%46,186
Sep 15, 20253,940.003,970.003,910.003,955.003,955.000.51%44,372
Sep 12, 20253,920.003,985.003,900.003,935.003,935.000.64%46,532
Sep 11, 20253,960.003,960.003,885.003,910.003,910.00-0.51%28,820
Sep 10, 20253,940.003,940.003,880.003,930.003,930.001.68%28,861
Sep 9, 20253,800.003,915.003,800.003,865.003,865.001.31%51,750
Sep 8, 20253,825.003,865.003,770.003,815.003,815.00-0.13%43,527
Sep 5, 20253,820.003,840.003,785.003,820.003,820.00-26,050
Sep 4, 20253,800.003,875.003,780.003,820.003,820.000.92%48,987
Sep 3, 20253,825.003,905.003,770.003,785.003,785.00-1.05%39,440
Sep 2, 20253,760.003,850.003,750.003,825.003,825.001.86%50,506
Sep 1, 20253,825.003,905.003,755.003,755.003,755.00-2.34%57,590
Aug 29, 20253,865.003,910.003,835.003,845.003,845.00-1.41%28,438
Aug 28, 20253,900.003,905.003,815.003,900.003,900.001.17%36,982
Aug 27, 20253,910.003,935.003,800.003,855.003,855.00-1.53%57,542
Aug 26, 20253,920.003,975.003,875.003,915.003,915.00-0.13%25,748
Aug 25, 20253,900.004,030.003,900.003,920.003,920.000.64%27,087
Aug 22, 20253,900.003,930.003,850.003,895.003,895.000.13%28,536
Aug 21, 20253,850.003,910.003,850.003,890.003,890.001.04%29,749
Aug 20, 20253,905.003,905.003,785.003,850.003,850.00-1.41%45,076
Aug 19, 20253,940.003,945.003,890.003,905.003,905.00-0.89%29,200
Aug 18, 20253,980.003,985.003,910.003,940.003,940.00-0.63%25,067
Aug 14, 20253,970.004,040.003,945.003,965.003,965.00-27,956
Aug 13, 20254,000.004,005.003,905.003,965.003,965.00-20,058
Aug 12, 20254,065.004,065.003,965.003,965.003,965.00-0.88%41,504
Aug 11, 20253,995.004,050.003,955.004,000.004,000.000.13%38,558
Aug 8, 20253,990.004,055.003,920.003,995.003,995.000.13%35,070
Aug 7, 20253,920.003,995.003,905.003,990.003,990.001.79%36,360
Aug 6, 20254,010.004,060.003,895.003,920.003,920.00-2.37%111,119
Aug 5, 20254,160.004,160.003,660.004,015.004,015.00-2.31%493,134
Aug 4, 20254,020.004,135.004,000.004,110.004,110.002.24%23,523
Aug 1, 20254,155.004,155.004,015.004,020.004,020.00-3.37%136,260
Jul 31, 20254,150.004,190.004,075.004,160.004,160.000.97%38,397
Jul 30, 20254,105.004,220.004,090.004,120.004,120.000.37%18,405
Jul 29, 20254,090.004,270.004,085.004,105.004,105.00-0.61%29,628
Jul 28, 20254,160.004,195.004,110.004,130.004,130.00-0.60%33,141
Jul 25, 20254,225.004,265.004,155.004,155.004,155.00-37,010
Jul 24, 20254,350.004,355.004,155.004,155.004,155.00-4.26%66,769
Jul 23, 20254,290.004,340.004,205.004,340.004,340.001.28%88,399
Jul 22, 20254,460.004,460.004,270.004,285.004,285.00-2.39%85,333
Jul 21, 20254,495.004,495.004,375.004,390.004,390.000.23%24,760
Jul 18, 20254,435.004,455.004,365.004,380.004,380.00-0.79%39,252
Jul 17, 20254,385.004,485.004,315.004,415.004,415.00-78,956
Jul 16, 20254,440.004,495.004,400.004,415.004,415.00-0.34%42,341
Jul 15, 20254,495.004,535.004,380.004,430.004,430.00-2.42%80,110
Jul 14, 20254,630.004,665.004,480.004,540.004,540.00-1.94%84,815
Jul 11, 20254,640.004,690.004,595.004,630.004,630.000.11%47,818