Snt Dynamics Co.,Ltd. (KRX:003570)
South Korea · Delayed Price · Currency is KRW 48,400
-550 (-1.12%)
At close: Dec 19, 2025
Snt Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 49,400.00 | 49,400.00 | 47,300.00 | 48,400.00 | 48,400.00 | -1.12% | 79,601 |
| Dec 18, 2025 | 47,000.00 | 49,400.00 | 45,800.00 | 48,950.00 | 48,950.00 | 3.16% | 121,393 |
| Dec 17, 2025 | 45,900.00 | 47,950.00 | 45,500.00 | 47,450.00 | 47,450.00 | 3.60% | 91,723 |
| Dec 16, 2025 | 47,550.00 | 47,550.00 | 45,700.00 | 45,800.00 | 45,800.00 | -2.86% | 36,020 |
| Dec 15, 2025 | 48,700.00 | 48,700.00 | 47,150.00 | 47,150.00 | 47,150.00 | -4.07% | 60,605 |
| Dec 12, 2025 | 45,200.00 | 49,650.00 | 45,200.00 | 49,150.00 | 49,150.00 | 9.22% | 192,743 |
| Dec 11, 2025 | 47,300.00 | 47,500.00 | 45,000.00 | 45,000.00 | 45,000.00 | -2.60% | 107,338 |
| Dec 10, 2025 | 49,900.00 | 50,300.00 | 46,200.00 | 46,200.00 | 46,200.00 | -4.55% | 198,666 |
| Dec 9, 2025 | 47,050.00 | 49,500.00 | 45,600.00 | 48,400.00 | 48,400.00 | 1.89% | 215,943 |
| Dec 8, 2025 | 43,650.00 | 47,500.00 | 43,100.00 | 47,500.00 | 47,500.00 | 10.47% | 212,499 |
| Dec 5, 2025 | 42,100.00 | 43,500.00 | 41,500.00 | 43,000.00 | 43,000.00 | 2.63% | 61,012 |
| Dec 4, 2025 | 42,400.00 | 42,550.00 | 41,000.00 | 41,900.00 | 41,900.00 | -0.24% | 77,675 |
| Dec 3, 2025 | 41,100.00 | 42,600.00 | 40,900.00 | 42,000.00 | 42,000.00 | 2.94% | 57,881 |
| Dec 2, 2025 | 41,000.00 | 41,800.00 | 40,050.00 | 40,800.00 | 40,800.00 | -0.97% | 64,798 |
| Dec 1, 2025 | 42,550.00 | 42,650.00 | 39,100.00 | 41,200.00 | 41,200.00 | -2.72% | 64,977 |
| Nov 28, 2025 | 42,650.00 | 45,100.00 | 41,800.00 | 42,350.00 | 42,350.00 | -0.35% | 54,806 |
| Nov 27, 2025 | 43,150.00 | 43,400.00 | 42,500.00 | 42,500.00 | 42,500.00 | -0.47% | 33,430 |
| Nov 26, 2025 | 41,100.00 | 42,700.00 | 41,100.00 | 42,700.00 | 42,700.00 | 1.67% | 41,863 |
| Nov 25, 2025 | 42,150.00 | 42,700.00 | 41,050.00 | 42,000.00 | 42,000.00 | 1.57% | 58,777 |
| Nov 24, 2025 | 41,650.00 | 42,050.00 | 39,800.00 | 41,350.00 | 41,350.00 | -0.48% | 122,240 |
| Nov 21, 2025 | 41,800.00 | 42,300.00 | 40,900.00 | 41,550.00 | 41,550.00 | -2.69% | 89,871 |
| Nov 20, 2025 | 43,500.00 | 44,150.00 | 42,350.00 | 42,700.00 | 42,700.00 | -1.84% | 168,964 |
| Nov 19, 2025 | 44,200.00 | 44,300.00 | 42,700.00 | 43,500.00 | 43,500.00 | -1.47% | 54,947 |
| Nov 18, 2025 | 46,600.00 | 46,900.00 | 43,700.00 | 44,150.00 | 44,150.00 | -5.76% | 76,396 |
| Nov 17, 2025 | 46,800.00 | 46,850.00 | 45,350.00 | 46,850.00 | 46,850.00 | 0.54% | 43,363 |
| Nov 14, 2025 | 46,600.00 | 47,900.00 | 45,950.00 | 46,600.00 | 46,600.00 | -1.69% | 42,841 |
| Nov 13, 2025 | 47,550.00 | 48,750.00 | 46,700.00 | 47,400.00 | 47,400.00 | 0.32% | 63,924 |
| Nov 12, 2025 | 45,900.00 | 47,750.00 | 45,350.00 | 47,250.00 | 47,250.00 | 3.05% | 106,058 |
| Nov 11, 2025 | 48,750.00 | 48,850.00 | 45,600.00 | 45,850.00 | 45,850.00 | -4.38% | 116,170 |
| Nov 10, 2025 | 47,650.00 | 48,500.00 | 47,400.00 | 47,950.00 | 47,950.00 | 0.63% | 40,711 |
| Nov 7, 2025 | 48,200.00 | 48,250.00 | 46,250.00 | 47,650.00 | 47,650.00 | -2.26% | 102,491 |
| Nov 6, 2025 | 51,400.00 | 51,600.00 | 48,600.00 | 48,750.00 | 48,750.00 | -3.08% | 85,081 |
| Nov 5, 2025 | 51,000.00 | 51,600.00 | 49,450.00 | 50,300.00 | 50,300.00 | -3.82% | 123,242 |
| Nov 4, 2025 | 53,400.00 | 55,000.00 | 51,500.00 | 52,300.00 | 52,300.00 | -0.95% | 130,094 |
| Nov 3, 2025 | 54,000.00 | 54,500.00 | 51,300.00 | 52,800.00 | 52,800.00 | -2.04% | 227,893 |
| Oct 31, 2025 | 56,000.00 | 56,100.00 | 53,400.00 | 53,900.00 | 53,900.00 | -3.06% | 142,828 |
| Oct 30, 2025 | 61,900.00 | 62,000.00 | 55,200.00 | 55,600.00 | 55,600.00 | -9.59% | 269,759 |
| Oct 29, 2025 | 63,000.00 | 63,500.00 | 60,700.00 | 61,500.00 | 61,500.00 | -1.91% | 74,928 |
| Oct 28, 2025 | 64,700.00 | 64,700.00 | 61,500.00 | 62,700.00 | 62,700.00 | -1.72% | 67,696 |
| Oct 27, 2025 | 63,200.00 | 63,900.00 | 62,500.00 | 63,800.00 | 63,800.00 | 0.95% | 66,760 |
| Oct 24, 2025 | 65,400.00 | 65,400.00 | 62,500.00 | 63,200.00 | 63,200.00 | -3.51% | 76,650 |
| Oct 23, 2025 | 65,800.00 | 67,000.00 | 63,300.00 | 65,500.00 | 65,500.00 | 1.87% | 162,070 |
| Oct 22, 2025 | 62,700.00 | 65,400.00 | 60,800.00 | 64,300.00 | 64,300.00 | 4.05% | 146,495 |
| Oct 21, 2025 | 63,900.00 | 64,200.00 | 60,500.00 | 61,800.00 | 61,800.00 | 0.16% | 105,995 |
| Oct 20, 2025 | 62,000.00 | 62,400.00 | 59,700.00 | 61,700.00 | 61,700.00 | 1.15% | 70,983 |
| Oct 17, 2025 | 62,800.00 | 63,300.00 | 60,300.00 | 61,000.00 | 61,000.00 | -3.63% | 98,284 |
| Oct 16, 2025 | 66,900.00 | 66,900.00 | 62,400.00 | 63,300.00 | 63,300.00 | -3.65% | 88,981 |
| Oct 15, 2025 | 65,900.00 | 66,700.00 | 65,000.00 | 65,700.00 | 65,700.00 | 1.08% | 41,765 |
| Oct 14, 2025 | 68,400.00 | 68,400.00 | 63,800.00 | 65,000.00 | 65,000.00 | -3.56% | 91,643 |
| Oct 13, 2025 | 67,800.00 | 69,000.00 | 66,200.00 | 67,400.00 | 67,400.00 | -1.61% | 52,994 |