Skip to main content
logo
S.NetSystems.Inc. (KOSDAQ:038680)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,905.00
-35.00 (-0.89%)
At close: Aug 19, 2025, 3:30 PM KST

S.NetSystems.Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20253,900.003,930.003,850.003,895.00-0.13%25,222
Aug 21, 20253,850.003,910.003,850.003,890.00-1.04%29,749
Aug 20, 20253,905.003,905.003,785.003,850.00--1.41%45,076
Aug 19, 20253,940.003,945.003,890.003,905.00--0.89%29,200
Aug 18, 20253,980.003,985.003,910.003,940.00--0.63%25,067
Aug 14, 20253,970.004,040.003,945.003,965.00--27,956
Aug 13, 20254,000.004,005.003,905.003,965.00--20,058
Aug 12, 20254,065.004,065.003,965.003,965.00--0.88%41,504
Aug 11, 20253,995.004,050.003,955.004,000.00-0.13%38,558
Aug 8, 20253,990.004,055.003,920.003,995.00-0.13%35,070
Aug 7, 20253,920.003,995.003,905.003,990.00-1.79%36,360
Aug 6, 20254,010.004,060.003,895.003,920.00--2.37%111,119
Aug 5, 20254,160.004,160.003,660.004,015.00--2.31%493,134
Aug 4, 20254,020.004,135.004,000.004,110.00-2.24%23,523
Aug 1, 20254,155.004,155.004,015.004,020.00--3.37%136,260
Jul 31, 20254,150.004,190.004,075.004,160.00-0.97%38,397
Jul 30, 20254,105.004,220.004,090.004,120.00-0.37%18,405
Jul 29, 20254,090.004,270.004,085.004,105.00--0.61%29,628
Jul 28, 20254,160.004,195.004,110.004,130.00--0.60%33,141
Jul 25, 20254,225.004,265.004,155.004,155.00--37,010
Jul 24, 20254,350.004,355.004,155.004,155.00--4.26%66,769
Jul 23, 20254,290.004,340.004,205.004,340.00-1.28%88,399
Jul 22, 20254,460.004,460.004,270.004,285.00--2.39%85,333
Jul 21, 20254,495.004,495.004,375.004,390.00-0.23%24,760
Jul 18, 20254,435.004,455.004,365.004,380.00--0.79%39,252
Jul 17, 20254,385.004,485.004,315.004,415.00--78,956
Jul 16, 20254,440.004,495.004,400.004,415.00--0.34%42,341
Jul 15, 20254,495.004,535.004,380.004,430.00--2.42%80,110
Jul 14, 20254,630.004,665.004,480.004,540.00--1.94%84,815
Jul 11, 20254,640.004,690.004,595.004,630.00-0.11%47,818
Jul 10, 20254,625.004,670.004,560.004,625.00--41,581
Jul 9, 20254,605.004,665.004,590.004,625.00-1.20%31,167
Jul 8, 20254,505.004,675.004,505.004,570.00-0.33%46,146
Jul 7, 20254,565.004,650.004,525.004,555.00-0.55%54,541
Jul 4, 20254,620.004,655.004,505.004,530.00--1.95%82,622
Jul 3, 20254,670.004,695.004,585.004,620.00--0.54%68,285
Jul 2, 20254,805.004,805.004,610.004,645.00--2.62%74,249
Jul 1, 20254,775.004,820.004,740.004,770.00--0.10%81,074
Jun 30, 20254,880.004,925.004,755.004,775.00--1.55%75,648
Jun 27, 20254,900.004,980.004,810.004,850.00--0.92%109,695
Jun 26, 20255,090.005,140.004,870.004,895.00--3.83%264,855
Jun 25, 20255,180.005,230.005,010.005,090.00--1.55%242,794
Jun 24, 20255,270.005,290.005,130.005,170.00--2.27%152,943
Jun 23, 20255,100.005,310.004,995.005,290.00-3.12%271,305
Jun 20, 20255,070.005,290.004,940.005,130.00-1.18%274,890
Jun 19, 20255,130.005,140.004,970.005,070.00-0.40%279,169
Jun 18, 20254,715.005,110.004,715.005,050.00-5.65%610,088
Jun 17, 20254,695.004,780.004,645.004,780.00-2.36%267,832
Jun 16, 20254,655.004,725.004,535.004,670.00-0.32%248,188
Jun 13, 20254,795.004,795.004,565.004,655.00--2.92%291,133