Snt Dynamics Co.,Ltd. (KRX:003570)
South Korea · Delayed Price · Currency is KRW 27,150
+950 (3.63%)
Oct 16, 2026, 3:30 PM KST
Snt Dynamics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 26,500.00 | 27,750.00 | 25,450.00 | 27,150.00 | 27,150.00 | 3.63% | 75,374 |
| Oct 15, 2026 | 26,100.00 | 26,850.00 | 25,800.00 | 26,200.00 | 26,200.00 | -4.03% | 73,341 |
| Oct 14, 2026 | 27,650.00 | 28,200.00 | 26,050.00 | 27,300.00 | 27,300.00 | 0.37% | 57,598 |
| Oct 13, 2026 | 26,000.00 | 27,450.00 | 25,500.00 | 27,200.00 | 27,200.00 | 1.12% | 115,774 |
| Oct 12, 2026 | 28,800.00 | 28,850.00 | 26,800.00 | 26,900.00 | 26,900.00 | -6.27% | 66,784 |
| Oct 8, 2026 | 30,250.00 | 30,400.00 | 28,350.00 | 28,700.00 | 28,700.00 | -6.06% | 102,699 |
| Oct 7, 2026 | 31,000.00 | 31,550.00 | 30,400.00 | 30,550.00 | 30,550.00 | -0.97% | 56,894 |
| Oct 6, 2026 | 32,650.00 | 33,375.00 | 30,500.00 | 30,850.00 | 30,850.00 | -5.37% | 137,326 |
| Oct 2, 2026 | 30,450.00 | 33,100.00 | 30,000.00 | 32,600.00 | 32,600.00 | 7.06% | 211,608 |
| Oct 1, 2026 | 30,750.00 | 31,550.00 | 30,100.00 | 30,450.00 | 30,450.00 | -1.46% | 83,864 |
| Sep 30, 2026 | 30,500.00 | 31,750.00 | 29,500.00 | 30,900.00 | 30,900.00 | -0.32% | 184,025 |
| Sep 29, 2026 | 29,150.00 | 36,200.00 | 27,700.00 | 31,000.00 | 31,000.00 | 5.44% | 767,782 |
| Sep 28, 2026 | 26,300.00 | 30,650.00 | 25,900.00 | 29,800.00 | 29,400.00 | 14.40% | 193,954 |
| Sep 23, 2026 | 27,250.00 | 27,350.00 | 26,050.00 | 26,050.00 | 25,700.34 | -4.05% | 63,760 |
| Sep 22, 2026 | 27,500.00 | 27,700.00 | 27,050.00 | 27,150.00 | 26,785.57 | -1.09% | 25,474 |
| Sep 21, 2026 | 28,450.00 | 28,450.00 | 27,350.00 | 27,450.00 | 27,081.54 | -2.49% | 18,049 |
| Sep 18, 2026 | 28,950.00 | 28,950.00 | 28,000.00 | 28,150.00 | 27,772.15 | -1.57% | 16,487 |
| Sep 17, 2026 | 27,450.00 | 29,200.00 | 27,250.00 | 28,600.00 | 28,216.11 | 5.73% | 59,188 |
| Sep 16, 2026 | 27,850.00 | 27,850.00 | 27,000.00 | 27,050.00 | 26,686.91 | -1.99% | 27,071 |
| Sep 15, 2026 | 28,250.00 | 28,350.00 | 27,500.00 | 27,600.00 | 27,229.53 | -2.30% | 21,974 |
| Sep 14, 2026 | 28,750.00 | 28,850.00 | 28,050.00 | 28,250.00 | 27,870.81 | -1.74% | 19,125 |
| Sep 11, 2026 | 28,250.00 | 29,350.00 | 27,800.00 | 28,750.00 | 28,364.09 | 1.05% | 40,673 |
| Sep 10, 2026 | 28,300.00 | 29,050.00 | 27,700.00 | 28,450.00 | 28,068.12 | -1.22% | 44,987 |
| Sep 9, 2026 | 29,000.00 | 29,350.00 | 28,750.00 | 28,800.00 | 28,413.42 | 0.52% | 63,305 |
| Sep 8, 2026 | 29,100.00 | 29,450.00 | 28,500.00 | 28,650.00 | 28,265.44 | -1.55% | 15,487 |
| Sep 7, 2026 | 28,850.00 | 29,100.00 | 28,250.00 | 29,100.00 | 28,709.40 | 3.19% | 18,124 |
| Sep 4, 2026 | 29,100.00 | 29,100.00 | 28,200.00 | 28,200.00 | 27,821.48 | -0.88% | 15,415 |
| Sep 3, 2026 | 28,400.00 | 29,100.00 | 27,900.00 | 28,450.00 | 28,068.12 | 1.07% | 97,972 |
| Sep 2, 2026 | 28,900.00 | 28,900.00 | 27,900.00 | 28,150.00 | 27,772.15 | -2.60% | 61,622 |
| Sep 1, 2026 | 29,650.00 | 29,800.00 | 28,700.00 | 28,900.00 | 28,512.08 | -1.37% | 48,190 |
| Aug 31, 2026 | 30,650.00 | 30,650.00 | 28,900.00 | 29,300.00 | 28,906.71 | -4.40% | 67,012 |
| Aug 28, 2026 | 31,300.00 | 31,300.00 | 30,100.00 | 30,650.00 | 30,238.59 | -1.61% | 25,712 |
| Aug 27, 2026 | 31,300.00 | 31,850.00 | 31,000.00 | 31,150.00 | 30,731.88 | 0.65% | 29,159 |
| Aug 26, 2026 | 29,800.00 | 31,200.00 | 29,550.00 | 30,950.00 | 30,534.56 | 3.51% | 25,687 |
| Aug 25, 2026 | 29,850.00 | 30,150.00 | 29,150.00 | 29,900.00 | 29,498.66 | 0.17% | 20,065 |
| Aug 24, 2026 | 29,350.00 | 30,150.00 | 29,300.00 | 29,850.00 | 29,449.33 | 1.53% | 15,288 |
| Aug 21, 2026 | 31,100.00 | 31,100.00 | 28,950.00 | 29,400.00 | 29,005.37 | -5.92% | 55,565 |
| Aug 20, 2026 | 33,650.00 | 33,650.00 | 31,150.00 | 31,250.00 | 30,830.54 | -7.13% | 80,102 |
| Aug 19, 2026 | 32,650.00 | 34,300.00 | 31,000.00 | 33,650.00 | 33,198.32 | 7.00% | 108,605 |
| Aug 18, 2026 | 33,050.00 | 33,100.00 | 31,000.00 | 31,450.00 | 31,027.85 | -3.53% | 58,526 |
| Aug 14, 2026 | 32,350.00 | 32,950.00 | 31,750.00 | 32,600.00 | 32,162.42 | 1.88% | 49,813 |
| Aug 13, 2026 | 32,900.00 | 33,150.00 | 31,650.00 | 32,000.00 | 31,570.47 | -1.39% | 34,074 |
| Aug 12, 2026 | 32,450.00 | 32,900.00 | 31,500.00 | 32,450.00 | 32,014.43 | 0.93% | 41,445 |
| Aug 11, 2026 | 32,650.00 | 33,500.00 | 31,900.00 | 32,150.00 | 31,718.46 | -1.83% | 30,145 |
| Aug 10, 2026 | 32,250.00 | 33,300.00 | 32,100.00 | 32,750.00 | 32,310.40 | 2.34% | 57,772 |
| Aug 7, 2026 | 31,000.00 | 32,250.00 | 31,000.00 | 32,000.00 | 31,570.47 | 1.75% | 37,174 |
| Aug 6, 2026 | 31,350.00 | 31,900.00 | 30,750.00 | 31,450.00 | 31,027.85 | 0.32% | 44,642 |
| Aug 5, 2026 | 31,400.00 | 32,050.00 | 30,900.00 | 31,350.00 | 30,929.19 | 1.13% | 123,499 |
| Aug 4, 2026 | 31,000.00 | 31,600.00 | 30,300.00 | 31,000.00 | 30,583.89 | 1.31% | 63,721 |
| Aug 3, 2026 | 30,350.00 | 31,150.00 | 28,850.00 | 30,600.00 | 30,189.26 | -0.65% | 29,482 |