S.NetSystems.Inc. (KOSDAQ:038680)
South Korea · Delayed Price · Currency is KRW 3,590.00
-90.00 (-2.45%)
At close: Sep 23, 2026
S.NetSystems.Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 3,725.00 | 4,525.00 | 3,665.00 | 4,280.00 | 4,280.00 | 13.83% | 2,409,064 |
| Aug 18, 2026 | 3,820.00 | 4,000.00 | 3,745.00 | 3,760.00 | 3,760.00 | -1.57% | 113,472 |
| Aug 14, 2026 | 3,810.00 | 3,865.00 | 3,725.00 | 3,820.00 | 3,820.00 | 0.53% | 57,412 |
| Aug 13, 2026 | 3,775.00 | 3,815.00 | 3,680.00 | 3,800.00 | 3,800.00 | 0.13% | 111,411 |
| Aug 12, 2026 | 3,880.00 | 3,980.00 | 3,770.00 | 3,795.00 | 3,795.00 | -2.82% | 99,446 |
| Aug 11, 2026 | 3,835.00 | 3,955.00 | 3,805.00 | 3,905.00 | 3,905.00 | 1.56% | 71,469 |
| Aug 10, 2026 | 3,830.00 | 3,915.00 | 3,795.00 | 3,845.00 | 3,845.00 | 0.65% | 130,537 |
| Aug 7, 2026 | 4,040.00 | 4,040.00 | 3,820.00 | 3,820.00 | 3,820.00 | -5.45% | 108,098 |
| Aug 6, 2026 | 3,830.00 | 4,055.00 | 3,780.00 | 4,040.00 | 4,040.00 | 4.53% | 124,148 |
| Aug 5, 2026 | 3,705.00 | 4,045.00 | 3,705.00 | 3,865.00 | 3,865.00 | 4.74% | 216,347 |
| Aug 4, 2026 | 3,330.00 | 3,740.00 | 3,330.00 | 3,690.00 | 3,690.00 | 10.98% | 286,961 |
| Aug 3, 2026 | 3,310.00 | 3,455.00 | 3,305.00 | 3,325.00 | 3,325.00 | -0.75% | 78,497 |
| Jul 31, 2026 | 3,260.00 | 3,380.00 | 3,260.00 | 3,350.00 | 3,350.00 | 4.04% | 61,271 |
| Jul 30, 2026 | 3,005.00 | 3,380.00 | 3,005.00 | 3,220.00 | 3,220.00 | -3.16% | 107,911 |
| Jul 29, 2026 | 3,430.00 | 3,670.00 | 3,245.00 | 3,325.00 | 3,325.00 | -3.90% | 176,291 |
| Jul 28, 2026 | 3,495.00 | 3,545.00 | 3,410.00 | 3,460.00 | 3,460.00 | -3.08% | 131,281 |
| Jul 27, 2026 | 3,535.00 | 3,650.00 | 3,490.00 | 3,570.00 | 3,570.00 | 2.29% | 116,347 |
| Jul 24, 2026 | 3,495.00 | 3,575.00 | 3,400.00 | 3,490.00 | 3,490.00 | -0.57% | 106,553 |
| Jul 23, 2026 | 3,400.00 | 3,540.00 | 3,400.00 | 3,510.00 | 3,510.00 | 2.78% | 205,302 |
| Jul 22, 2026 | 3,485.00 | 3,580.00 | 3,410.00 | 3,415.00 | 3,415.00 | -1.30% | 397,265 |
| Jul 21, 2026 | 3,285.00 | 4,195.00 | 3,285.00 | 3,460.00 | 3,460.00 | 4.85% | 2,743,897 |
| Jul 20, 2026 | 3,380.00 | 3,380.00 | 3,185.00 | 3,300.00 | 3,300.00 | -3.23% | 96,145 |
| Jul 16, 2026 | 3,370.00 | 3,490.00 | 3,335.00 | 3,410.00 | 3,410.00 | 0.89% | 82,502 |
| Jul 15, 2026 | 3,280.00 | 3,420.00 | 3,280.00 | 3,380.00 | 3,380.00 | 3.05% | 94,975 |
| Jul 14, 2026 | 3,330.00 | 3,440.00 | 3,235.00 | 3,280.00 | 3,280.00 | -2.09% | 119,301 |