Skip to main content
logo
S.NetSystems.Inc. (KOSDAQ:038680)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,420.00
+70.00 (2.09%)
At close: Jan 23, 2026

S.NetSystems.Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 23, 20253,510.003,545.003,435.003,465.003,465.00-1.98%18,985
Dec 22, 20253,495.003,545.003,480.003,535.003,535.001.73%66,424
Dec 19, 20253,400.003,490.003,375.003,475.003,475.001.46%21,637
Dec 18, 20253,450.003,460.003,350.003,425.003,425.00-0.72%33,530
Dec 17, 20253,500.003,510.003,450.003,450.003,450.00-1.43%32,520
Dec 16, 20253,610.003,610.003,485.003,500.003,500.00-3.05%69,084
Dec 15, 20253,590.003,680.003,535.003,610.003,610.000.56%34,676
Dec 12, 20253,530.003,605.003,520.003,590.003,590.000.84%34,247
Dec 11, 20253,565.003,665.003,520.003,560.003,560.000.42%17,476
Dec 10, 20253,550.003,600.003,540.003,545.003,545.00-0.98%26,902
Dec 9, 20253,630.003,630.003,580.003,580.003,580.00-1.38%26,813
Dec 8, 20253,735.003,735.003,590.003,630.003,630.00-0.41%30,762
Dec 5, 20253,640.003,660.003,605.003,645.003,645.000.14%26,338
Dec 4, 20253,615.003,650.003,585.003,640.003,640.000.28%39,173
Dec 3, 20253,620.003,650.003,590.003,630.003,630.000.28%39,789
Dec 2, 20253,625.003,635.003,600.003,620.003,620.00-0.96%23,756
Dec 1, 20253,660.003,765.003,565.003,655.003,655.000.41%38,038
Nov 28, 20253,550.003,655.003,550.003,640.003,640.001.96%20,943
Nov 27, 20253,545.003,605.003,545.003,570.003,570.00-0.56%12,268
Nov 26, 20253,535.003,610.003,500.003,590.003,590.000.70%15,405
Nov 25, 20253,520.003,595.003,505.003,565.003,565.001.71%23,192
Nov 24, 20253,535.003,575.003,480.003,505.003,505.00-0.85%16,410
Nov 21, 20253,590.003,590.003,500.003,535.003,535.00-3.15%39,554
Nov 20, 20253,565.003,740.003,565.003,650.003,650.002.38%22,267
Nov 19, 20253,650.003,650.003,545.003,565.003,565.00-2.33%53,399
Nov 18, 20253,685.003,710.003,560.003,650.003,650.00-1.75%60,931
Nov 17, 20253,645.003,750.003,645.003,715.003,715.002.06%22,506
Nov 14, 20253,800.003,800.003,640.003,640.003,640.00-4.21%36,735
Nov 13, 20253,810.003,845.003,780.003,800.003,800.00-0.26%22,680
Nov 12, 20253,760.003,860.003,745.003,810.003,810.001.46%39,554