Skip to main content
logo
S.NetSystems.Inc. (KOSDAQ:038680)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,000.00
-40.00 (-0.99%)
At close: Sep 1, 2026

S.NetSystems.Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 20264,030.004,030.003,915.004,000.004,000.00-0.99%49,278
Aug 31, 20264,150.004,150.003,910.004,040.004,040.00-2.77%119,511
Aug 28, 20264,095.004,240.004,075.004,155.004,155.002.34%177,776
Aug 27, 20264,120.004,170.004,050.004,060.004,060.00-0.25%141,552
Aug 26, 20264,135.004,200.003,995.004,070.004,070.00-1.21%154,691
Aug 25, 20264,155.004,160.003,995.004,120.004,120.00-2.02%152,118
Aug 24, 20264,120.004,245.004,085.004,205.004,205.000.84%122,867
Aug 21, 20264,335.004,400.004,160.004,170.004,170.00-5.33%192,858
Aug 20, 20264,225.004,480.004,225.004,405.004,405.002.92%377,698
Aug 19, 20263,725.004,525.003,665.004,280.004,280.0013.83%2,409,064
Aug 18, 20263,820.004,000.003,745.003,760.003,760.00-1.57%113,472
Aug 14, 20263,810.003,865.003,725.003,820.003,820.000.53%57,412
Aug 13, 20263,775.003,815.003,680.003,800.003,800.000.13%111,411
Aug 12, 20263,880.003,980.003,770.003,795.003,795.00-2.82%99,446
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