Snt Dynamics Co.,Ltd. (KRX:003570)
South Korea · Delayed Price · Currency is KRW 65,500
+1,200 (1.87%)
At close: Oct 23, 2025
Snt Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 65,800.00 | 67,000.00 | 63,300.00 | 66,000.00 | 66,000.00 | 2.64% | 111,675 |
| Oct 22, 2025 | 62,700.00 | 65,400.00 | 60,800.00 | 64,300.00 | 64,300.00 | 4.05% | 148,162 |
| 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% | 72,017 |
| 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% | 53,836 |
| Oct 10, 2025 | 70,900.00 | 71,000.00 | 66,100.00 | 68,500.00 | 68,500.00 | -5.65% | 96,746 |
| Oct 2, 2025 | 74,000.00 | 74,000.00 | 70,700.00 | 72,600.00 | 72,600.00 | -0.41% | 84,733 |
| Oct 1, 2025 | 74,300.00 | 74,300.00 | 71,600.00 | 72,900.00 | 72,900.00 | 0.83% | 48,077 |
| Sep 30, 2025 | 74,300.00 | 76,000.00 | 72,100.00 | 72,300.00 | 72,300.00 | -0.96% | 106,188 |
| Sep 29, 2025 | 72,900.00 | 75,700.00 | 72,300.00 | 73,000.00 | 73,000.00 | 1.11% | 76,766 |
| Sep 26, 2025 | 73,100.00 | 73,600.00 | 71,000.00 | 72,200.00 | 72,200.00 | -1.23% | 92,687 |
| Sep 25, 2025 | 74,500.00 | 76,400.00 | 72,200.00 | 73,100.00 | 73,100.00 | -2.01% | 135,460 |
| Sep 24, 2025 | 73,100.00 | 76,400.00 | 73,000.00 | 74,600.00 | 74,600.00 | 2.75% | 188,782 |
| Sep 23, 2025 | 72,400.00 | 75,000.00 | 70,100.00 | 72,600.00 | 72,600.00 | 0.41% | 170,336 |
| Sep 22, 2025 | 71,500.00 | 74,900.00 | 67,000.00 | 72,300.00 | 72,300.00 | 1.40% | 214,573 |
| Sep 19, 2025 | 66,900.00 | 73,500.00 | 66,600.00 | 71,300.00 | 71,300.00 | 7.70% | 331,493 |
| Sep 18, 2025 | 65,000.00 | 68,200.00 | 64,500.00 | 66,200.00 | 66,200.00 | 4.09% | 183,732 |
| 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 |