Snt Dynamics Co.,Ltd. (KRX:003570)
South Korea · Delayed Price · Currency is KRW 47,550
-500 (-1.04%)
Mar 20, 2026, 12:30 PM KST
Snt Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 49,600.00 | 49,750.00 | 48,000.00 | 48,050.00 | 48,050.00 | -1.94% | 36,490 |
| Mar 18, 2026 | 49,950.00 | 50,500.00 | 48,800.00 | 49,000.00 | 49,000.00 | -1.90% | 89,000 |
| Mar 17, 2026 | 51,800.00 | 52,000.00 | 49,750.00 | 49,950.00 | 49,950.00 | -3.38% | 72,321 |
| Mar 16, 2026 | 52,400.00 | 54,600.00 | 51,200.00 | 51,700.00 | 51,700.00 | -1.15% | 53,849 |
| Mar 13, 2026 | 53,400.00 | 53,400.00 | 50,800.00 | 52,300.00 | 52,300.00 | -2.43% | 91,922 |
| Mar 12, 2026 | 53,000.00 | 53,600.00 | 50,400.00 | 53,600.00 | 53,600.00 | 3.08% | 63,071 |
| Mar 11, 2026 | 49,450.00 | 54,200.00 | 49,300.00 | 52,000.00 | 52,000.00 | 8.45% | 193,286 |
| Mar 10, 2026 | 48,550.00 | 49,300.00 | 47,350.00 | 47,950.00 | 47,950.00 | 0.31% | 62,854 |
| Mar 9, 2026 | 47,700.00 | 49,150.00 | 45,400.00 | 47,800.00 | 47,800.00 | -1.54% | 138,217 |
| Mar 6, 2026 | 50,700.00 | 50,800.00 | 47,400.00 | 48,550.00 | 48,550.00 | -2.71% | 158,474 |
| Mar 5, 2026 | 50,400.00 | 51,300.00 | 49,000.00 | 49,900.00 | 49,900.00 | 3.96% | 167,401 |
| Mar 4, 2026 | 57,200.00 | 58,600.00 | 44,700.00 | 48,000.00 | 48,000.00 | -15.19% | 427,765 |
| Mar 3, 2026 | 59,200.00 | 59,700.00 | 55,000.00 | 56,600.00 | 56,600.00 | 1.07% | 294,391 |
| Feb 27, 2026 | 56,900.00 | 58,500.00 | 55,300.00 | 56,000.00 | 56,000.00 | -0.36% | 129,372 |
| Feb 26, 2026 | 58,700.00 | 58,700.00 | 55,800.00 | 56,200.00 | 56,200.00 | -3.77% | 108,080 |
| Feb 25, 2026 | 58,500.00 | 59,200.00 | 56,000.00 | 58,400.00 | 58,400.00 | 0.17% | 115,803 |
| Feb 24, 2026 | 58,700.00 | 58,800.00 | 56,900.00 | 58,300.00 | 58,300.00 | -0.68% | 81,972 |
| Feb 23, 2026 | 60,900.00 | 61,100.00 | 56,100.00 | 58,700.00 | 58,700.00 | 1.91% | 161,859 |
| Feb 20, 2026 | 57,200.00 | 58,000.00 | 55,900.00 | 57,600.00 | 57,600.00 | 2.31% | 147,004 |
| Feb 19, 2026 | 57,400.00 | 57,400.00 | 55,200.00 | 56,300.00 | 56,300.00 | 2.36% | 123,624 |
| Feb 13, 2026 | 50,000.00 | 55,700.00 | 49,850.00 | 55,000.00 | 55,000.00 | 11.79% | 354,132 |
| Feb 12, 2026 | 49,750.00 | 50,500.00 | 48,700.00 | 49,200.00 | 49,200.00 | -0.51% | 127,458 |
| Feb 11, 2026 | 50,000.00 | 50,000.00 | 48,450.00 | 49,450.00 | 49,450.00 | -0.40% | 84,238 |
| Feb 10, 2026 | 50,100.00 | 50,500.00 | 49,300.00 | 49,650.00 | 49,650.00 | - | 61,919 |
| Feb 9, 2026 | 49,950.00 | 51,400.00 | 49,100.00 | 49,650.00 | 49,650.00 | 1.02% | 68,872 |
| Feb 6, 2026 | 48,400.00 | 49,300.00 | 46,800.00 | 49,150.00 | 49,150.00 | -1.70% | 50,207 |
| Feb 5, 2026 | 51,500.00 | 52,200.00 | 49,500.00 | 50,000.00 | 50,000.00 | -3.85% | 72,949 |
| Feb 4, 2026 | 51,800.00 | 52,200.00 | 50,500.00 | 52,000.00 | 52,000.00 | 0.19% | 71,587 |
| Feb 3, 2026 | 50,500.00 | 52,200.00 | 49,200.00 | 51,900.00 | 51,900.00 | 5.17% | 94,184 |
| Feb 2, 2026 | 49,800.00 | 52,500.00 | 49,150.00 | 49,350.00 | 49,350.00 | -0.40% | 120,694 |
| Jan 30, 2026 | 51,800.00 | 51,800.00 | 49,300.00 | 49,550.00 | 49,550.00 | -1.49% | 160,537 |
| Jan 29, 2026 | 51,700.00 | 52,600.00 | 49,000.00 | 50,300.00 | 50,300.00 | -4.91% | 270,413 |
| Jan 28, 2026 | 52,900.00 | 53,100.00 | 51,000.00 | 52,900.00 | 52,900.00 | 1.93% | 97,371 |
| Jan 27, 2026 | 53,200.00 | 53,200.00 | 50,900.00 | 51,900.00 | 51,900.00 | 0.39% | 58,981 |
| Jan 26, 2026 | 51,000.00 | 52,500.00 | 50,800.00 | 51,700.00 | 51,700.00 | 1.97% | 67,354 |
| Jan 23, 2026 | 50,100.00 | 51,200.00 | 49,300.00 | 50,700.00 | 50,700.00 | 1.71% | 49,424 |
| Jan 22, 2026 | 52,400.00 | 52,600.00 | 49,500.00 | 49,850.00 | 49,850.00 | -4.50% | 133,306 |
| Jan 21, 2026 | 53,000.00 | 53,200.00 | 49,950.00 | 52,200.00 | 52,200.00 | -2.61% | 132,931 |
| Jan 20, 2026 | 54,700.00 | 55,600.00 | 53,200.00 | 53,600.00 | 53,600.00 | -3.60% | 106,548 |
| Jan 19, 2026 | 56,600.00 | 56,900.00 | 55,000.00 | 55,600.00 | 55,600.00 | -1.24% | 79,241 |
| Jan 16, 2026 | 57,300.00 | 57,300.00 | 55,300.00 | 56,300.00 | 56,300.00 | -0.71% | 76,739 |
| Jan 15, 2026 | 56,100.00 | 56,700.00 | 54,500.00 | 56,700.00 | 56,700.00 | 1.80% | 100,061 |
| Jan 14, 2026 | 57,300.00 | 57,300.00 | 54,000.00 | 55,700.00 | 55,700.00 | -2.79% | 114,376 |
| Jan 13, 2026 | 57,900.00 | 57,900.00 | 53,700.00 | 57,300.00 | 57,300.00 | 3.24% | 147,286 |
| Jan 12, 2026 | 58,500.00 | 59,000.00 | 54,400.00 | 55,500.00 | 55,500.00 | 1.65% | 225,214 |
| Jan 9, 2026 | 53,100.00 | 56,400.00 | 51,900.00 | 54,600.00 | 54,600.00 | 6.43% | 239,166 |
| Jan 8, 2026 | 48,850.00 | 51,400.00 | 48,700.00 | 51,300.00 | 51,300.00 | 6.10% | 164,249 |
| Jan 7, 2026 | 48,900.00 | 49,500.00 | 46,500.00 | 48,350.00 | 48,350.00 | -2.03% | 99,786 |
| Jan 6, 2026 | 47,600.00 | 49,350.00 | 47,150.00 | 49,350.00 | 49,350.00 | 2.60% | 107,679 |
| Jan 5, 2026 | 44,900.00 | 49,150.00 | 44,000.00 | 48,100.00 | 48,100.00 | 7.13% | 101,242 |