Snt Dynamics Co.,Ltd. (KRX:003570)
South Korea · Delayed Price · Currency is KRW 64,000
+100 (0.16%)
Last updated: Sep 16, 2025, 12:55 PM KST
Snt Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 65,600.00 | 66,000.00 | 62,000.00 | 63,600.00 | 63,600.00 | -3.93% | 93,407 |
| Sep 16, 2025 | 64,200.00 | 66,200.00 | 63,700.00 | 66,200.00 | 66,200.00 | 3.60% | 131,301 |
| Sep 15, 2025 | 63,200.00 | 65,800.00 | 62,000.00 | 63,900.00 | 63,900.00 | 2.08% | 116,584 |
| Sep 12, 2025 | 59,800.00 | 63,100.00 | 59,800.00 | 62,600.00 | 62,600.00 | 4.86% | 88,545 |
| Sep 11, 2025 | 58,400.00 | 60,600.00 | 58,100.00 | 59,700.00 | 59,700.00 | 2.23% | 92,744 |
| Sep 10, 2025 | 58,900.00 | 59,000.00 | 56,600.00 | 58,400.00 | 58,400.00 | - | 90,317 |
| Sep 9, 2025 | 59,600.00 | 59,700.00 | 57,700.00 | 58,400.00 | 58,400.00 | -2.01% | 81,353 |
| Sep 8, 2025 | 57,300.00 | 59,600.00 | 55,600.00 | 59,600.00 | 59,600.00 | 4.01% | 101,130 |
| Sep 5, 2025 | 60,600.00 | 60,750.00 | 57,200.00 | 57,300.00 | 57,300.00 | -5.29% | 121,563 |
| Sep 4, 2025 | 63,800.00 | 63,800.00 | 59,700.00 | 60,500.00 | 60,500.00 | -4.42% | 111,419 |
| Sep 3, 2025 | 64,500.00 | 65,500.00 | 62,200.00 | 63,300.00 | 63,300.00 | -4.24% | 116,458 |
| Sep 2, 2025 | 64,400.00 | 67,300.00 | 61,300.00 | 66,100.00 | 66,100.00 | 4.09% | 151,209 |
| Sep 1, 2025 | 65,300.00 | 66,000.00 | 62,600.00 | 63,500.00 | 63,500.00 | 1.60% | 101,797 |
| Aug 29, 2025 | 63,900.00 | 65,000.00 | 62,000.00 | 62,500.00 | 62,500.00 | 0.81% | 107,016 |
| Aug 28, 2025 | 60,400.00 | 64,500.00 | 59,600.00 | 62,000.00 | 62,000.00 | 2.65% | 159,250 |
| Aug 27, 2025 | 64,000.00 | 64,000.00 | 60,300.00 | 60,400.00 | 60,400.00 | -7.36% | 155,921 |
| Aug 26, 2025 | 63,000.00 | 66,000.00 | 62,500.00 | 65,200.00 | 65,200.00 | 3.82% | 308,851 |
| Aug 25, 2025 | 61,600.00 | 64,900.00 | 60,600.00 | 62,800.00 | 62,800.00 | 5.19% | 221,723 |
| Aug 22, 2025 | 57,500.00 | 60,600.00 | 57,500.00 | 59,700.00 | 59,700.00 | 4.01% | 159,170 |
| Aug 21, 2025 | 56,600.00 | 58,200.00 | 55,800.00 | 57,400.00 | 57,400.00 | 3.05% | 92,812 |
| Aug 20, 2025 | 54,300.00 | 56,900.00 | 52,500.00 | 55,700.00 | 55,700.00 | -2.62% | 132,439 |
| Aug 19, 2025 | 58,500.00 | 58,700.00 | 55,400.00 | 57,200.00 | 57,200.00 | -2.89% | 97,489 |
| Aug 18, 2025 | 57,100.00 | 59,800.00 | 54,500.00 | 58,900.00 | 58,900.00 | 2.97% | 141,537 |
| Aug 14, 2025 | 54,900.00 | 58,100.00 | 54,600.00 | 57,200.00 | 57,200.00 | 3.62% | 100,859 |
| Aug 13, 2025 | 51,500.00 | 56,100.00 | 50,000.00 | 55,200.00 | 55,200.00 | 8.02% | 144,525 |
| Aug 12, 2025 | 53,000.00 | 53,700.00 | 50,800.00 | 51,100.00 | 51,100.00 | -3.77% | 52,168 |
| Aug 11, 2025 | 50,800.00 | 53,200.00 | 49,950.00 | 53,100.00 | 53,100.00 | 1.72% | 132,315 |
| Aug 8, 2025 | 54,000.00 | 54,400.00 | 52,200.00 | 52,200.00 | 52,200.00 | -4.22% | 151,437 |
| Aug 7, 2025 | 59,600.00 | 60,800.00 | 53,700.00 | 54,500.00 | 54,500.00 | -8.25% | 189,193 |
| Aug 6, 2025 | 58,800.00 | 60,000.00 | 58,200.00 | 59,400.00 | 59,400.00 | 1.19% | 725,920 |
| Aug 5, 2025 | 56,100.00 | 59,200.00 | 55,900.00 | 58,700.00 | 58,700.00 | 5.20% | 113,499 |
| Aug 4, 2025 | 56,100.00 | 56,400.00 | 54,200.00 | 55,800.00 | 55,800.00 | -2.28% | 124,422 |
| Aug 1, 2025 | 58,600.00 | 58,700.00 | 53,200.00 | 57,100.00 | 57,100.00 | -2.56% | 140,034 |
| Jul 31, 2025 | 55,800.00 | 59,500.00 | 55,800.00 | 58,600.00 | 58,600.00 | 5.02% | 155,601 |
| Jul 30, 2025 | 55,000.00 | 56,500.00 | 54,000.00 | 55,800.00 | 55,800.00 | 2.57% | 70,649 |
| Jul 29, 2025 | 51,100.00 | 55,200.00 | 50,900.00 | 54,400.00 | 54,400.00 | 6.25% | 105,174 |
| Jul 28, 2025 | 52,900.00 | 52,900.00 | 51,000.00 | 51,200.00 | 51,200.00 | -2.10% | 62,793 |
| Jul 25, 2025 | 53,100.00 | 53,200.00 | 51,600.00 | 52,300.00 | 52,300.00 | -1.32% | 62,770 |
| Jul 24, 2025 | 53,000.00 | 55,600.00 | 51,900.00 | 53,000.00 | 53,000.00 | 4.33% | 240,029 |
| Jul 23, 2025 | 51,200.00 | 51,300.00 | 50,200.00 | 50,800.00 | 50,800.00 | -1.55% | 44,687 |
| Jul 22, 2025 | 52,400.00 | 52,400.00 | 50,500.00 | 51,600.00 | 51,600.00 | -0.96% | 92,917 |
| Jul 21, 2025 | 52,400.00 | 53,000.00 | 51,600.00 | 52,100.00 | 52,100.00 | - | 58,099 |
| Jul 18, 2025 | 54,400.00 | 54,400.00 | 51,300.00 | 52,100.00 | 52,100.00 | -4.05% | 86,544 |
| Jul 17, 2025 | 54,300.00 | 55,200.00 | 53,500.00 | 54,300.00 | 54,300.00 | -0.37% | 64,836 |
| Jul 16, 2025 | 54,400.00 | 54,900.00 | 52,900.00 | 54,500.00 | 54,500.00 | 0.18% | 63,730 |
| Jul 15, 2025 | 54,400.00 | 54,800.00 | 52,300.00 | 54,400.00 | 54,400.00 | 1.49% | 73,005 |
| Jul 14, 2025 | 54,000.00 | 54,800.00 | 53,000.00 | 53,600.00 | 53,600.00 | -0.92% | 66,928 |
| Jul 11, 2025 | 55,100.00 | 55,100.00 | 53,100.00 | 54,100.00 | 54,100.00 | -2.52% | 69,759 |
| Jul 10, 2025 | 53,500.00 | 56,000.00 | 53,200.00 | 55,500.00 | 55,500.00 | 4.13% | 125,872 |
| Jul 9, 2025 | 51,100.00 | 54,500.00 | 50,000.00 | 53,300.00 | 53,300.00 | 9.45% | 226,045 |