Skip to main content
logo
S.NetSystems.Inc. (KOSDAQ:038680)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,540.00
-115.00 (-2.47%)
At close: Apr 24, 2026

S.NetSystems.Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20264,630.004,775.004,535.004,540.004,540.00-2.47%614,491
Apr 23, 20264,800.004,800.004,590.004,655.004,655.00-3.42%675,004
Apr 22, 20264,985.004,985.004,710.004,820.004,820.00-3.98%1,164,860
Apr 21, 20265,490.005,520.004,985.005,020.005,020.00-9.22%1,474,650
Apr 20, 20265,150.006,280.004,900.005,530.005,530.005.74%14,299,840
Apr 17, 20265,530.005,530.005,120.005,230.005,230.00-6.77%1,674,083
Apr 16, 20264,935.005,610.004,770.005,610.005,610.0017.36%6,955,900
Apr 15, 20265,300.005,430.004,650.004,780.004,780.00-6.82%3,075,817
Apr 14, 20266,000.006,000.004,800.005,130.005,130.007.43%5,412,601
Apr 13, 20263,990.004,855.003,925.004,775.004,775.0018.49%4,252,028
Apr 10, 20263,935.004,150.003,915.004,030.004,030.003.73%687,350
Apr 9, 20263,980.004,055.003,880.003,885.003,885.00-3.84%465,767
Apr 8, 20263,745.004,360.003,730.004,040.004,040.009.63%3,879,448
Apr 7, 20263,815.003,815.003,620.003,685.003,685.00-0.94%382,193
Apr 6, 20263,655.003,765.003,550.003,720.003,720.002.20%538,290
Apr 3, 20263,590.003,745.003,590.003,640.003,640.003.12%368,458
Apr 2, 20263,845.003,845.003,525.003,530.003,530.00-8.31%692,476
Apr 1, 20263,520.004,075.003,520.003,850.003,850.0011.59%5,324,622
Mar 31, 20263,630.003,630.003,450.003,450.003,450.00-3.77%224,070
Mar 30, 20263,565.003,690.003,510.003,585.003,585.00-2.32%356,731
Mar 27, 20263,550.003,750.003,430.003,670.003,670.003.23%730,392
Mar 26, 20263,675.003,730.003,540.003,555.003,555.00-2.60%648,795
Mar 25, 20263,405.004,165.003,380.003,650.003,650.007.20%5,556,844
Mar 24, 20263,195.003,425.003,170.003,405.003,405.007.41%150,100
Mar 23, 20263,130.003,230.003,130.003,170.003,170.00-2.46%42,245
Mar 20, 20263,180.003,295.003,155.003,250.003,250.002.20%54,585
Mar 19, 20263,205.003,305.003,170.003,180.003,180.00-2.15%35,362
Mar 18, 20263,190.003,340.003,190.003,250.003,250.001.88%62,451
Mar 17, 20263,180.003,230.003,175.003,190.003,190.000.95%16,491
Mar 16, 20263,245.003,250.003,105.003,160.003,160.00-2.32%49,455
Mar 13, 20263,180.003,335.003,150.003,235.003,235.00-37,488
Mar 12, 20263,205.003,445.003,185.003,235.003,235.002.54%173,990
Mar 11, 20263,010.003,310.003,010.003,155.003,155.004.82%166,683
Mar 10, 20263,005.003,040.002,970.003,010.003,010.001.52%28,870
Mar 9, 20263,045.003,045.002,860.002,965.002,965.00-2.63%44,531
Mar 6, 20263,050.003,085.002,945.003,045.003,045.00-0.16%91,445
Mar 5, 20262,960.003,070.002,960.003,050.003,050.006.64%56,961
Mar 4, 20263,100.003,100.002,860.002,860.002,860.00-8.33%150,294
Mar 3, 20263,215.003,240.003,110.003,120.003,120.00-2.95%119,057
Feb 27, 20263,250.003,315.003,215.003,215.003,215.00-1.08%73,238
Feb 26, 20263,385.003,385.003,240.003,250.003,250.00-2.99%88,453
Feb 25, 20263,390.003,400.003,300.003,350.003,350.00-1.18%53,882
Feb 24, 20263,410.003,440.003,340.003,390.003,390.00-38,871
Feb 23, 20263,480.003,545.003,385.003,390.003,390.00-1.88%56,993
Feb 20, 20263,340.003,510.003,275.003,455.003,455.003.60%128,434
Feb 19, 20263,285.003,610.003,200.003,335.003,335.001.52%228,469
Feb 13, 20263,315.003,345.003,270.003,285.003,285.00-0.90%29,781
Feb 12, 20263,450.003,450.003,305.003,315.003,315.00-1.34%41,217
Feb 11, 20263,310.003,360.003,280.003,360.003,360.000.90%53,973
Feb 10, 20263,270.003,350.003,230.003,330.003,330.001.99%43,305