Skip to main content
logo
S.NetSystems.Inc. (KOSDAQ:038680)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,300.00
-110.00 (-3.23%)
At close: Jul 20, 2026

S.NetSystems.Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 29, 20263,830.004,000.003,775.003,835.003,835.001.05%371,245
May 28, 20263,920.004,000.003,640.003,795.003,795.00-2.69%197,434
May 27, 20264,040.004,040.003,785.003,900.003,900.00-2.99%254,242
May 26, 20264,110.004,195.003,985.004,020.004,020.00-1.83%153,081
May 22, 20264,090.004,275.004,085.004,095.004,095.002.38%177,719
May 21, 20264,005.004,230.004,000.004,000.004,000.001.01%157,866
May 20, 20264,060.004,060.003,760.003,960.003,960.00-2.58%165,504
May 19, 20264,150.004,295.004,000.004,065.004,065.00-3.21%178,408
May 18, 20264,125.004,265.004,020.004,200.004,200.00-0.36%201,607
May 15, 20264,455.004,540.004,155.004,215.004,215.00-3.77%432,385
May 14, 20264,590.004,660.004,250.004,380.004,380.00-1.79%424,387
May 13, 20264,540.004,620.004,435.004,460.004,460.00-1.76%254,773
May 12, 20264,890.005,030.004,500.004,540.004,540.00-4.12%712,647
May 11, 20264,890.005,150.004,720.004,735.004,735.00-2.37%1,017,293
May 8, 20265,070.005,320.004,825.004,850.004,850.00-3.77%1,208,702
May 7, 20264,865.005,390.004,790.005,040.005,040.004.67%3,394,745