S.NetSystems.Inc. (KOSDAQ:038680)
South Korea · Delayed Price · Currency is KRW 3,420.00
-80.00 (-2.29%)
At close: Nov 3, 2026
S.NetSystems.Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3,545.00 | 3,575.00 | 3,415.00 | 3,420.00 | 3,420.00 | -2.29% | 33,880 |
| Nov 2, 2026 | 3,470.00 | 3,550.00 | 3,360.00 | 3,500.00 | 3,500.00 | 0.29% | 17,293 |
| Oct 30, 2026 | 3,500.00 | 3,570.00 | 3,425.00 | 3,490.00 | 3,490.00 | -1.97% | 46,827 |
| Oct 29, 2026 | 3,800.00 | 3,805.00 | 3,560.00 | 3,560.00 | 3,560.00 | -4.94% | 26,742 |
| Oct 28, 2026 | 3,605.00 | 3,900.00 | 3,600.00 | 3,745.00 | 3,745.00 | 5.34% | 71,284 |
| Oct 27, 2026 | 3,440.00 | 3,700.00 | 3,435.00 | 3,555.00 | 3,555.00 | 4.25% | 51,987 |
| Oct 26, 2026 | 3,450.00 | 3,545.00 | 3,375.00 | 3,410.00 | 3,410.00 | -2.99% | 49,110 |
| Oct 23, 2026 | 3,645.00 | 3,645.00 | 3,490.00 | 3,515.00 | 3,515.00 | -2.77% | 99,184 |
| Oct 22, 2026 | 3,695.00 | 3,775.00 | 3,590.00 | 3,615.00 | 3,615.00 | -2.82% | 56,647 |
| Oct 21, 2026 | 3,715.00 | 3,775.00 | 3,685.00 | 3,720.00 | 3,720.00 | 1.09% | 19,761 |
| Oct 20, 2026 | 3,755.00 | 3,835.00 | 3,675.00 | 3,680.00 | 3,680.00 | -3.29% | 29,259 |
| Oct 19, 2026 | 3,650.00 | 3,810.00 | 3,610.00 | 3,805.00 | 3,805.00 | 2.56% | 53,422 |
| Oct 16, 2026 | 3,635.00 | 3,780.00 | 3,635.00 | 3,710.00 | 3,710.00 | 2.63% | 28,268 |
| Oct 15, 2026 | 3,825.00 | 3,825.00 | 3,575.00 | 3,615.00 | 3,615.00 | -6.59% | 87,503 |
| Oct 14, 2026 | 3,870.00 | 3,945.00 | 3,840.00 | 3,870.00 | 3,870.00 | -0.13% | 58,279 |
| Oct 13, 2026 | 3,775.00 | 3,875.00 | 3,745.00 | 3,875.00 | 3,875.00 | 1.04% | 96,732 |
| Oct 12, 2026 | 3,950.00 | 3,950.00 | 3,825.00 | 3,835.00 | 3,835.00 | -1.54% | 55,588 |
| Oct 8, 2026 | 3,895.00 | 3,960.00 | 3,800.00 | 3,895.00 | 3,895.00 | -0.13% | 92,622 |
| Oct 7, 2026 | 3,960.00 | 3,960.00 | 3,885.00 | 3,900.00 | 3,900.00 | -1.27% | 67,795 |
| Oct 6, 2026 | 3,950.00 | 4,060.00 | 3,875.00 | 3,950.00 | 3,950.00 | 3.27% | 108,225 |
| Oct 2, 2026 | 3,755.00 | 3,925.00 | 3,755.00 | 3,825.00 | 3,825.00 | 1.32% | 54,427 |
| Oct 1, 2026 | 3,675.00 | 3,790.00 | 3,620.00 | 3,775.00 | 3,775.00 | 3.85% | 79,412 |
| Sep 30, 2026 | 3,630.00 | 3,695.00 | 3,615.00 | 3,635.00 | 3,635.00 | 0.14% | 81,346 |
| Sep 29, 2026 | 3,730.00 | 3,750.00 | 3,595.00 | 3,630.00 | 3,630.00 | -2.68% | 40,517 |
| Sep 28, 2026 | 3,620.00 | 3,795.00 | 3,580.00 | 3,730.00 | 3,730.00 | 3.90% | 64,965 |
| Sep 23, 2026 | 3,680.00 | 3,710.00 | 3,570.00 | 3,590.00 | 3,590.00 | -2.45% | 59,149 |
| Sep 22, 2026 | 3,775.00 | 3,860.00 | 3,660.00 | 3,680.00 | 3,680.00 | -1.74% | 50,094 |
| Sep 21, 2026 | 3,825.00 | 3,825.00 | 3,730.00 | 3,745.00 | 3,745.00 | -2.09% | 55,354 |
| Sep 18, 2026 | 3,845.00 | 3,885.00 | 3,750.00 | 3,825.00 | 3,825.00 | 0.13% | 60,878 |
| Sep 17, 2026 | 3,850.00 | 3,895.00 | 3,770.00 | 3,820.00 | 3,820.00 | -0.39% | 38,078 |
| Sep 16, 2026 | 3,795.00 | 3,855.00 | 3,695.00 | 3,835.00 | 3,835.00 | 2.27% | 43,825 |
| Sep 15, 2026 | 3,745.00 | 3,890.00 | 3,735.00 | 3,750.00 | 3,750.00 | -0.13% | 82,833 |
| Sep 14, 2026 | 3,755.00 | 3,940.00 | 3,700.00 | 3,755.00 | 3,755.00 | -0.40% | 68,965 |
| Sep 11, 2026 | 3,785.00 | 3,910.00 | 3,705.00 | 3,770.00 | 3,770.00 | -0.53% | 69,822 |
| Sep 10, 2026 | 3,855.00 | 3,855.00 | 3,720.00 | 3,790.00 | 3,790.00 | -0.66% | 51,022 |
| Sep 9, 2026 | 3,790.00 | 3,865.00 | 3,790.00 | 3,815.00 | 3,815.00 | 0.66% | 35,468 |
| Sep 8, 2026 | 3,850.00 | 4,040.00 | 3,790.00 | 3,790.00 | 3,790.00 | -0.79% | 150,223 |
| Sep 7, 2026 | 3,930.00 | 3,995.00 | 3,820.00 | 3,820.00 | 3,820.00 | -2.80% | 41,497 |
| Sep 4, 2026 | 3,935.00 | 3,960.00 | 3,830.00 | 3,930.00 | 3,930.00 | -0.25% | 94,003 |
| Sep 3, 2026 | 3,925.00 | 4,140.00 | 3,805.00 | 3,940.00 | 3,940.00 | 0.77% | 124,455 |
| Sep 2, 2026 | 3,920.00 | 3,960.00 | 3,810.00 | 3,910.00 | 3,910.00 | -2.25% | 126,924 |
| Sep 1, 2026 | 4,030.00 | 4,030.00 | 3,915.00 | 4,000.00 | 4,000.00 | -0.99% | 49,278 |
| Aug 31, 2026 | 4,150.00 | 4,150.00 | 3,910.00 | 4,040.00 | 4,040.00 | -2.77% | 119,511 |
| Aug 28, 2026 | 4,095.00 | 4,240.00 | 4,075.00 | 4,155.00 | 4,155.00 | 2.34% | 177,776 |
| Aug 27, 2026 | 4,120.00 | 4,170.00 | 4,050.00 | 4,060.00 | 4,060.00 | -0.25% | 141,552 |
| Aug 26, 2026 | 4,135.00 | 4,200.00 | 3,995.00 | 4,070.00 | 4,070.00 | -1.21% | 154,691 |
| Aug 25, 2026 | 4,155.00 | 4,160.00 | 3,995.00 | 4,120.00 | 4,120.00 | -2.02% | 152,118 |
| Aug 24, 2026 | 4,120.00 | 4,245.00 | 4,085.00 | 4,205.00 | 4,205.00 | 0.84% | 122,867 |
| Aug 21, 2026 | 4,335.00 | 4,400.00 | 4,160.00 | 4,170.00 | 4,170.00 | -5.33% | 192,858 |
| Aug 20, 2026 | 4,225.00 | 4,480.00 | 4,225.00 | 4,405.00 | 4,405.00 | 2.92% | 377,698 |