Skip to main content
logo
S.NetSystems.Inc. (KOSDAQ:038680)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,530.00
-320.00 (-8.31%)
At close: Apr 2, 2026

S.NetSystems.Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,590.003,745.003,590.003,640.003,640.003.12%368,458
Apr 2, 20263,845.003,845.003,525.003,530.003,530.00-8.31%692,476
Apr 1, 20263,520.004,075.003,520.003,850.003,850.0011.59%5,324,622
Mar 31, 20263,630.003,630.003,450.003,450.003,450.00-3.77%224,070
Mar 30, 20263,565.003,690.003,510.003,585.003,585.00-2.32%356,731
Mar 27, 20263,550.003,750.003,430.003,670.003,670.003.23%730,392
Mar 26, 20263,675.003,730.003,540.003,555.003,555.00-2.60%648,795
Mar 25, 20263,405.004,165.003,380.003,650.003,650.007.20%5,556,844
Mar 24, 20263,195.003,425.003,170.003,405.003,405.007.41%150,100
Mar 23, 20263,130.003,230.003,130.003,170.003,170.00-2.46%42,245
Mar 20, 20263,180.003,295.003,155.003,250.003,250.002.20%54,585
Mar 19, 20263,205.003,305.003,170.003,180.003,180.00-2.15%35,362
Mar 18, 20263,190.003,340.003,190.003,250.003,250.001.88%62,451
Mar 17, 20263,180.003,230.003,175.003,190.003,190.000.95%16,491
Mar 16, 20263,245.003,250.003,105.003,160.003,160.00-2.32%49,455
Mar 13, 20263,180.003,335.003,150.003,235.003,235.00-37,488
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