Skip to main content
logo
S.NetSystems.Inc. (KOSDAQ:038680)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,235.00
+80.00 (2.54%)
At close: Mar 12, 2026

S.NetSystems.Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 20263,205.003,445.003,185.003,235.003,235.002.54%173,990
Mar 11, 20263,010.003,310.003,010.003,155.003,155.004.82%166,683
Mar 10, 20263,005.003,040.002,970.003,010.003,010.001.52%28,870
Mar 9, 20263,045.003,045.002,860.002,965.002,965.00-2.63%44,531
Mar 6, 20263,050.003,085.002,945.003,045.003,045.00-0.16%91,445
Mar 5, 20262,960.003,070.002,960.003,050.003,050.006.64%56,961
Mar 4, 20263,100.003,100.002,860.002,860.002,860.00-8.33%150,294
Mar 3, 20263,215.003,240.003,110.003,120.003,120.00-2.95%119,057
Feb 27, 20263,250.003,315.003,215.003,215.003,215.00-1.08%73,238
Feb 26, 20263,385.003,385.003,240.003,250.003,250.00-2.99%88,453
Feb 25, 20263,390.003,400.003,300.003,350.003,350.00-1.18%53,882
Feb 24, 20263,410.003,440.003,340.003,390.003,390.00-38,871
Feb 23, 20263,480.003,545.003,385.003,390.003,390.00-1.88%56,993
Feb 20, 20263,340.003,510.003,275.003,455.003,455.003.60%128,434
Feb 19, 20263,285.003,610.003,200.003,335.003,335.001.52%228,469
Feb 13, 20263,315.003,345.003,270.003,285.003,285.00-0.90%29,781
Feb 12, 20263,450.003,450.003,305.003,315.003,315.00-1.34%41,217
Feb 11, 20263,310.003,360.003,280.003,360.003,360.000.90%53,973
Feb 10, 20263,270.003,350.003,230.003,330.003,330.001.99%43,305
Feb 9, 20263,170.003,280.003,160.003,265.003,265.003.49%39,980
Feb 6, 20263,280.003,280.003,150.003,155.003,155.00-3.81%105,826
Feb 5, 20263,325.003,345.003,280.003,280.003,280.00-1.35%46,473
Feb 4, 20263,330.003,335.003,270.003,325.003,325.00-0.30%30,043
Feb 3, 20263,305.003,400.003,295.003,335.003,335.001.52%42,492
Feb 2, 20263,410.003,410.003,285.003,285.003,285.00-3.81%66,313
Jan 30, 20263,475.003,490.003,385.003,415.003,415.00-1.73%76,100
Jan 29, 20263,550.003,550.003,405.003,475.003,475.00-0.14%54,165
Jan 28, 20263,505.003,530.003,430.003,480.003,480.00-0.71%98,075
Jan 27, 20263,510.003,525.003,470.003,505.003,505.00-0.14%31,505
Jan 26, 20263,455.003,510.003,410.003,510.003,510.002.63%58,822
Jan 23, 20263,350.003,450.003,325.003,420.003,420.002.09%44,244
Jan 22, 20263,320.003,390.003,320.003,350.003,350.000.90%55,990
Jan 21, 20263,385.003,385.003,260.003,320.003,320.00-1.63%70,007
Jan 20, 20263,320.003,385.003,295.003,375.003,375.001.66%35,818
Jan 19, 20263,445.003,445.003,300.003,320.003,320.00-2.64%74,253
Jan 16, 20263,470.003,490.003,400.003,410.003,410.00-1.73%50,604
Jan 15, 20263,485.003,485.003,400.003,470.003,470.000.43%82,745
Jan 14, 20263,410.003,490.003,380.003,455.003,455.001.32%41,081
Jan 13, 20263,470.003,470.003,370.003,410.003,410.00-1.16%29,305
Jan 12, 20263,395.003,470.003,370.003,450.003,450.001.62%69,269
Jan 9, 20263,380.003,455.003,290.003,395.003,395.000.44%50,036
Jan 8, 20263,440.003,440.003,270.003,380.003,380.00-1.74%126,953
Jan 7, 20263,485.003,495.003,380.003,440.003,440.00-1.57%43,687
Jan 6, 20263,480.003,515.003,450.003,495.003,495.00-38,895
Jan 5, 20263,500.003,540.003,450.003,495.003,495.00-0.14%39,176
Jan 2, 20263,415.003,525.003,400.003,500.003,500.002.94%61,725
Dec 30, 20253,400.003,400.003,345.003,400.003,400.000.59%19,624
Dec 29, 20253,385.003,390.003,345.003,380.003,380.00-0.15%36,605
Dec 26, 20253,425.003,430.003,350.003,385.003,385.00-1.17%42,385
Dec 24, 20253,445.003,465.003,400.003,425.003,425.00-1.15%21,177