S.NetSystems.Inc. (KOSDAQ:038680)
South Korea · Delayed Price · Currency is KRW 3,565.00
-155.00 (-4.17%)
At close: Jun 5, 2026
S.NetSystems.Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3,690.00 | 3,760.00 | 3,555.00 | 3,565.00 | 3,565.00 | -4.17% | 150,495 |
| Jun 4, 2026 | 3,680.00 | 3,945.00 | 3,680.00 | 3,720.00 | 3,720.00 | -2.36% | 142,207 |
| Jun 2, 2026 | 3,920.00 | 3,960.00 | 3,700.00 | 3,810.00 | 3,810.00 | -2.81% | 177,962 |
| Jun 1, 2026 | 3,830.00 | 4,200.00 | 3,775.00 | 3,920.00 | 3,920.00 | 2.22% | 428,026 |
| May 29, 2026 | 3,830.00 | 4,000.00 | 3,775.00 | 3,835.00 | 3,835.00 | 1.05% | 371,245 |
| May 28, 2026 | 3,920.00 | 4,000.00 | 3,640.00 | 3,795.00 | 3,795.00 | -2.69% | 197,434 |
| May 27, 2026 | 4,040.00 | 4,040.00 | 3,785.00 | 3,900.00 | 3,900.00 | -2.99% | 254,242 |
| May 26, 2026 | 4,110.00 | 4,195.00 | 3,985.00 | 4,020.00 | 4,020.00 | -1.83% | 153,081 |
| May 22, 2026 | 4,090.00 | 4,275.00 | 4,085.00 | 4,095.00 | 4,095.00 | 2.38% | 177,719 |
| May 21, 2026 | 4,005.00 | 4,230.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1.01% | 157,866 |
| May 20, 2026 | 4,060.00 | 4,060.00 | 3,760.00 | 3,960.00 | 3,960.00 | -2.58% | 165,504 |
| May 19, 2026 | 4,150.00 | 4,295.00 | 4,000.00 | 4,065.00 | 4,065.00 | -3.21% | 178,408 |
| May 18, 2026 | 4,125.00 | 4,265.00 | 4,020.00 | 4,200.00 | 4,200.00 | -0.36% | 201,607 |
| May 15, 2026 | 4,455.00 | 4,540.00 | 4,155.00 | 4,215.00 | 4,215.00 | -3.77% | 432,385 |
| May 14, 2026 | 4,590.00 | 4,660.00 | 4,250.00 | 4,380.00 | 4,380.00 | -1.79% | 424,387 |
| May 13, 2026 | 4,540.00 | 4,620.00 | 4,435.00 | 4,460.00 | 4,460.00 | -1.76% | 254,773 |
| May 12, 2026 | 4,890.00 | 5,030.00 | 4,500.00 | 4,540.00 | 4,540.00 | -4.12% | 712,647 |
| May 11, 2026 | 4,890.00 | 5,150.00 | 4,720.00 | 4,735.00 | 4,735.00 | -2.37% | 1,017,293 |
| May 8, 2026 | 5,070.00 | 5,320.00 | 4,825.00 | 4,850.00 | 4,850.00 | -3.77% | 1,208,702 |
| May 7, 2026 | 4,865.00 | 5,390.00 | 4,790.00 | 5,040.00 | 5,040.00 | 4.67% | 3,394,745 |
| May 6, 2026 | 4,750.00 | 4,980.00 | 4,655.00 | 4,815.00 | 4,815.00 | 0.63% | 1,061,737 |
| May 4, 2026 | 4,525.00 | 5,340.00 | 4,520.00 | 4,785.00 | 4,785.00 | 5.86% | 5,137,883 |
| Apr 30, 2026 | 4,580.00 | 4,625.00 | 4,500.00 | 4,520.00 | 4,520.00 | -1.31% | 177,303 |
| Apr 29, 2026 | 4,530.00 | 4,700.00 | 4,520.00 | 4,580.00 | 4,580.00 | 0.77% | 312,907 |
| Apr 28, 2026 | 4,700.00 | 4,750.00 | 4,535.00 | 4,545.00 | 4,545.00 | -2.57% | 372,099 |
| Apr 27, 2026 | 4,540.00 | 4,730.00 | 4,530.00 | 4,665.00 | 4,665.00 | 2.75% | 422,304 |
| Apr 24, 2026 | 4,630.00 | 4,775.00 | 4,535.00 | 4,540.00 | 4,540.00 | -2.47% | 631,746 |
| Apr 23, 2026 | 4,800.00 | 4,800.00 | 4,590.00 | 4,655.00 | 4,655.00 | -3.42% | 678,209 |
| Apr 22, 2026 | 4,985.00 | 4,985.00 | 4,710.00 | 4,820.00 | 4,820.00 | -3.98% | 1,180,054 |
| Apr 21, 2026 | 5,490.00 | 5,520.00 | 4,985.00 | 5,020.00 | 5,020.00 | -9.22% | 1,474,650 |
| Apr 20, 2026 | 5,150.00 | 6,280.00 | 4,900.00 | 5,530.00 | 5,530.00 | 5.74% | 14,299,840 |
| Apr 17, 2026 | 5,530.00 | 5,530.00 | 5,120.00 | 5,230.00 | 5,230.00 | -6.77% | 1,703,499 |
| Apr 16, 2026 | 4,935.00 | 5,610.00 | 4,770.00 | 5,610.00 | 5,610.00 | 17.36% | 7,043,461 |
| Apr 15, 2026 | 5,300.00 | 5,430.00 | 4,650.00 | 4,780.00 | 4,780.00 | -6.82% | 3,105,862 |
| Apr 14, 2026 | 6,000.00 | 6,000.00 | 4,800.00 | 5,130.00 | 5,130.00 | 7.43% | 5,451,614 |
| Apr 13, 2026 | 3,990.00 | 4,855.00 | 3,925.00 | 4,775.00 | 4,775.00 | 18.49% | 4,627,113 |
| Apr 10, 2026 | 3,935.00 | 4,150.00 | 3,915.00 | 4,030.00 | 4,030.00 | 3.73% | 691,942 |
| Apr 9, 2026 | 3,980.00 | 4,055.00 | 3,880.00 | 3,885.00 | 3,885.00 | -3.84% | 467,785 |
| Apr 8, 2026 | 3,745.00 | 4,360.00 | 3,730.00 | 4,040.00 | 4,040.00 | 9.63% | 3,888,794 |
| Apr 7, 2026 | 3,815.00 | 3,815.00 | 3,620.00 | 3,685.00 | 3,685.00 | -0.94% | 382,193 |
| Apr 6, 2026 | 3,655.00 | 3,765.00 | 3,550.00 | 3,720.00 | 3,720.00 | 2.20% | 538,290 |
| Apr 3, 2026 | 3,590.00 | 3,745.00 | 3,590.00 | 3,640.00 | 3,640.00 | 3.12% | 372,036 |
| Apr 2, 2026 | 3,845.00 | 3,845.00 | 3,525.00 | 3,530.00 | 3,530.00 | -8.31% | 698,680 |
| Apr 1, 2026 | 3,520.00 | 4,075.00 | 3,520.00 | 3,850.00 | 3,850.00 | 11.59% | 5,343,793 |
| Mar 31, 2026 | 3,630.00 | 3,630.00 | 3,450.00 | 3,450.00 | 3,450.00 | -3.77% | 226,421 |
| Mar 30, 2026 | 3,565.00 | 3,690.00 | 3,510.00 | 3,585.00 | 3,585.00 | -2.32% | 358,603 |
| Mar 27, 2026 | 3,550.00 | 3,750.00 | 3,430.00 | 3,670.00 | 3,670.00 | 3.23% | 747,746 |
| Mar 26, 2026 | 3,675.00 | 3,730.00 | 3,540.00 | 3,555.00 | 3,555.00 | -2.60% | 658,075 |
| Mar 25, 2026 | 3,405.00 | 4,165.00 | 3,380.00 | 3,650.00 | 3,650.00 | 7.20% | 5,612,887 |
| Mar 24, 2026 | 3,195.00 | 3,425.00 | 3,170.00 | 3,405.00 | 3,405.00 | 7.41% | 151,187 |