Snt Dynamics Co.,Ltd. (KRX:003570)
South Korea · Delayed Price · Currency is KRW 54,600
+3,300 (6.43%)
Jan 9, 2026, 3:30 PM KST
Snt Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 46,600.00 | 46,600.00 | 44,000.00 | 44,900.00 | 44,900.00 | -3.65% | 134,722 |
| Dec 30, 2025 | 46,600.00 | 46,900.00 | 45,450.00 | 46,600.00 | 46,600.00 | 1.19% | 65,709 |
| Dec 29, 2025 | 46,250.00 | 46,950.00 | 45,500.00 | 46,050.00 | 46,050.00 | -0.97% | 45,637 |
| Dec 26, 2025 | 47,500.00 | 47,750.00 | 46,000.00 | 46,500.00 | 45,500.00 | -1.48% | 50,457 |
| Dec 24, 2025 | 48,900.00 | 48,900.00 | 46,550.00 | 47,200.00 | 46,184.95 | -2.28% | 87,257 |
| Dec 23, 2025 | 50,200.00 | 50,200.00 | 47,200.00 | 48,300.00 | 47,261.29 | -1.43% | 70,117 |
| Dec 22, 2025 | 49,100.00 | 50,700.00 | 48,650.00 | 49,000.00 | 47,946.24 | 1.24% | 139,150 |
| Dec 19, 2025 | 49,400.00 | 49,400.00 | 47,300.00 | 48,400.00 | 47,359.14 | -1.12% | 79,601 |
| Dec 18, 2025 | 47,000.00 | 49,400.00 | 45,800.00 | 48,950.00 | 47,897.31 | 3.16% | 121,394 |
| Dec 17, 2025 | 45,900.00 | 47,950.00 | 45,500.00 | 47,450.00 | 46,429.57 | 3.60% | 91,723 |
| Dec 16, 2025 | 47,550.00 | 47,550.00 | 45,700.00 | 45,800.00 | 44,815.05 | -2.86% | 36,020 |
| Dec 15, 2025 | 48,700.00 | 48,700.00 | 47,150.00 | 47,150.00 | 46,136.02 | -4.07% | 60,605 |
| Dec 12, 2025 | 45,200.00 | 49,650.00 | 45,200.00 | 49,150.00 | 48,093.01 | 9.22% | 192,743 |
| Dec 11, 2025 | 47,300.00 | 47,500.00 | 45,000.00 | 45,000.00 | 44,032.26 | -2.60% | 107,338 |
| Dec 10, 2025 | 49,900.00 | 50,300.00 | 46,200.00 | 46,200.00 | 45,206.45 | -4.55% | 198,666 |
| Dec 9, 2025 | 47,050.00 | 49,500.00 | 45,600.00 | 48,400.00 | 47,359.14 | 1.89% | 215,943 |
| Dec 8, 2025 | 43,650.00 | 47,500.00 | 43,100.00 | 47,500.00 | 46,478.49 | 10.47% | 212,504 |
| Dec 5, 2025 | 42,100.00 | 43,500.00 | 41,500.00 | 43,000.00 | 42,075.27 | 2.63% | 61,109 |
| Dec 4, 2025 | 42,400.00 | 42,550.00 | 41,000.00 | 41,900.00 | 40,998.92 | -0.24% | 77,675 |
| Dec 3, 2025 | 41,100.00 | 42,600.00 | 40,900.00 | 42,000.00 | 41,096.77 | 2.94% | 57,881 |
| Dec 2, 2025 | 41,000.00 | 41,800.00 | 40,050.00 | 40,800.00 | 39,922.58 | -0.97% | 64,798 |
| Dec 1, 2025 | 42,550.00 | 42,650.00 | 39,100.00 | 41,200.00 | 40,313.98 | -2.72% | 64,977 |
| Nov 28, 2025 | 42,650.00 | 45,100.00 | 41,800.00 | 42,350.00 | 41,439.25 | -0.35% | 54,806 |
| Nov 27, 2025 | 43,150.00 | 43,400.00 | 42,500.00 | 42,500.00 | 41,586.02 | -0.47% | 33,430 |
| Nov 26, 2025 | 41,100.00 | 42,700.00 | 41,100.00 | 42,700.00 | 41,781.72 | 1.67% | 41,863 |
| Nov 25, 2025 | 42,150.00 | 42,700.00 | 41,050.00 | 42,000.00 | 41,096.77 | 1.57% | 58,777 |
| Nov 24, 2025 | 41,650.00 | 42,050.00 | 39,800.00 | 41,350.00 | 40,460.75 | -0.48% | 122,240 |
| Nov 21, 2025 | 41,800.00 | 42,300.00 | 40,900.00 | 41,550.00 | 40,656.45 | -2.69% | 89,871 |
| Nov 20, 2025 | 43,500.00 | 44,150.00 | 42,350.00 | 42,700.00 | 41,781.72 | -1.84% | 168,964 |
| Nov 19, 2025 | 44,200.00 | 44,300.00 | 42,700.00 | 43,500.00 | 42,564.52 | -1.47% | 54,947 |
| Nov 18, 2025 | 46,600.00 | 46,900.00 | 43,700.00 | 44,150.00 | 43,200.54 | -5.76% | 76,396 |
| Nov 17, 2025 | 46,800.00 | 46,850.00 | 45,350.00 | 46,850.00 | 45,842.47 | 0.54% | 43,363 |
| Nov 14, 2025 | 46,600.00 | 47,900.00 | 45,950.00 | 46,600.00 | 45,597.85 | -1.69% | 42,841 |
| Nov 13, 2025 | 47,550.00 | 48,750.00 | 46,700.00 | 47,400.00 | 46,380.65 | 0.32% | 63,924 |
| Nov 12, 2025 | 45,900.00 | 47,750.00 | 45,350.00 | 47,250.00 | 46,233.87 | 3.05% | 106,058 |
| Nov 11, 2025 | 48,750.00 | 48,850.00 | 45,600.00 | 45,850.00 | 44,863.98 | -4.38% | 116,170 |
| Nov 10, 2025 | 47,650.00 | 48,500.00 | 47,400.00 | 47,950.00 | 46,918.82 | 0.63% | 40,711 |
| Nov 7, 2025 | 48,200.00 | 48,250.00 | 46,250.00 | 47,650.00 | 46,625.27 | -2.26% | 102,491 |
| Nov 6, 2025 | 51,400.00 | 51,600.00 | 48,600.00 | 48,750.00 | 47,701.61 | -3.08% | 85,081 |
| Nov 5, 2025 | 51,000.00 | 51,600.00 | 49,450.00 | 50,300.00 | 49,218.28 | -3.82% | 123,242 |
| Nov 4, 2025 | 53,400.00 | 55,000.00 | 51,500.00 | 52,300.00 | 51,175.27 | -0.95% | 130,094 |
| Nov 3, 2025 | 54,000.00 | 54,500.00 | 51,300.00 | 52,800.00 | 51,664.52 | -2.04% | 227,893 |
| Oct 31, 2025 | 56,000.00 | 56,100.00 | 53,400.00 | 53,900.00 | 52,740.86 | -3.06% | 142,828 |
| Oct 30, 2025 | 61,900.00 | 62,000.00 | 55,200.00 | 55,600.00 | 54,404.30 | -9.59% | 269,759 |
| Oct 29, 2025 | 63,000.00 | 63,500.00 | 60,700.00 | 61,500.00 | 60,177.42 | -1.91% | 74,928 |