Skip to main content
logo
S.NetSystems.Inc. (KOSDAQ:038680)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,795.00
-110.00 (-2.82%)
At close: Aug 12, 2026

S.NetSystems.Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20263,835.003,955.003,805.003,905.003,905.001.56%71,469
Aug 10, 20263,830.003,915.003,795.003,845.003,845.000.65%130,537
Aug 7, 20264,040.004,040.003,820.003,820.003,820.00-5.45%108,098
Aug 6, 20263,830.004,055.003,780.004,040.004,040.004.53%124,148
Aug 5, 20263,705.004,045.003,705.003,865.003,865.004.74%216,347
Aug 4, 20263,330.003,740.003,330.003,690.003,690.0010.98%286,961
Aug 3, 20263,310.003,455.003,305.003,325.003,325.00-0.75%78,497
Jul 31, 20263,260.003,380.003,260.003,350.003,350.004.04%61,271
Jul 30, 20263,005.003,380.003,005.003,220.003,220.00-3.16%107,911
Jul 29, 20263,430.003,670.003,245.003,325.003,325.00-3.90%176,291
Jul 28, 20263,495.003,545.003,410.003,460.003,460.00-3.08%131,281
Jul 27, 20263,535.003,650.003,490.003,570.003,570.002.29%116,347
Jul 24, 20263,495.003,575.003,400.003,490.003,490.00-0.57%106,553
Jul 23, 20263,400.003,540.003,400.003,510.003,510.002.78%205,302
Jul 22, 20263,485.003,580.003,410.003,415.003,415.00-1.30%397,265
Jul 21, 20263,285.004,195.003,285.003,460.003,460.004.85%2,743,897
Jul 20, 20263,380.003,380.003,185.003,300.003,300.00-3.23%96,145
Jul 16, 20263,370.003,490.003,335.003,410.003,410.000.89%82,502
Jul 15, 20263,280.003,420.003,280.003,380.003,380.003.05%94,975
Jul 14, 20263,330.003,440.003,235.003,280.003,280.00-2.09%119,301
Jul 13, 20263,205.003,400.003,185.003,350.003,350.003.55%143,588
Jul 10, 20263,075.003,325.003,075.003,235.003,235.005.03%64,115
Jul 9, 20263,150.003,160.003,020.003,080.003,080.00-0.16%34,555
Jul 8, 20263,110.003,250.003,065.003,085.003,085.00-0.80%94,897
Jul 7, 20263,150.003,225.003,090.003,110.003,110.00-1.27%61,862
Jul 6, 20263,180.003,185.003,045.003,150.003,150.00-1.10%63,771
Jul 3, 20263,000.003,205.002,910.003,185.003,185.005.64%87,913
Jul 2, 20263,150.003,215.002,900.003,015.003,015.00-4.29%56,599
Jul 1, 20263,125.003,240.003,100.003,150.003,150.001.78%48,783
Jun 30, 20263,105.003,160.003,045.003,095.003,095.00-0.32%68,897
Jun 29, 20262,850.003,115.002,850.003,105.003,105.008.00%96,145
Jun 26, 20262,990.003,000.002,835.002,875.002,875.00-4.49%185,230
Jun 25, 20263,085.003,305.002,950.003,010.003,010.00-2.59%114,632
Jun 24, 20262,975.003,100.002,950.003,090.003,090.003.87%80,762
Jun 23, 20263,115.003,125.002,945.002,975.002,975.00-4.49%157,356
Jun 22, 20262,985.003,145.002,985.003,115.003,115.001.63%126,523
Jun 19, 20263,125.003,165.002,950.003,065.003,065.00-1.92%173,814
Jun 18, 20263,280.003,385.003,115.003,125.003,125.00-5.30%184,904
Jun 17, 20263,300.003,360.003,235.003,300.003,300.001.23%51,433
Jun 16, 20263,350.003,435.003,240.003,260.003,260.00-2.69%104,212
Jun 15, 20263,495.003,520.003,295.003,350.003,350.00-1.47%111,573
Jun 12, 20263,410.003,510.003,380.003,400.003,400.001.04%88,481
Jun 11, 20263,360.003,445.003,170.003,365.003,365.00-0.44%53,585
Jun 10, 20263,400.003,480.003,340.003,380.003,380.00-0.59%85,690
Jun 9, 20263,320.003,550.003,320.003,400.003,400.002.41%172,112
Jun 8, 20263,280.003,495.003,240.003,320.003,320.00-6.87%204,738
Jun 5, 20263,690.003,760.003,555.003,565.003,565.00-4.17%150,495
Jun 4, 20263,680.003,945.003,680.003,720.003,720.00-2.36%142,207
Jun 2, 20263,920.003,960.003,700.003,810.003,810.00-2.81%177,962
Jun 1, 20263,830.004,200.003,775.003,920.003,920.002.22%428,026