Snt Dynamics Co.,Ltd. (KRX:003570)
South Korea · Delayed Price · Currency is KRW 32,200
-2,350 (-6.80%)
Jul 20, 2026, 3:30 PM KST
Snt Dynamics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 34,550.00 | 35,200.00 | 33,300.00 | 34,550.00 | 34,550.00 | -0.43% | 18,706 |
| Jul 15, 2026 | 33,100.00 | 34,900.00 | 33,100.00 | 34,700.00 | 34,700.00 | 5.15% | 26,205 |
| Jul 14, 2026 | 34,850.00 | 34,850.00 | 32,250.00 | 33,000.00 | 33,000.00 | -9.59% | 51,049 |
| Jul 13, 2026 | 33,500.00 | 36,500.00 | 33,250.00 | 36,500.00 | 36,500.00 | 8.96% | 31,369 |
| Jul 10, 2026 | 32,250.00 | 34,450.00 | 32,250.00 | 33,500.00 | 33,500.00 | 2.60% | 43,270 |
| Jul 9, 2026 | 32,500.00 | 35,500.00 | 32,150.00 | 32,650.00 | 32,650.00 | -2.10% | 50,530 |
| Jul 8, 2026 | 34,350.00 | 35,150.00 | 33,000.00 | 33,350.00 | 33,350.00 | -4.71% | 19,436 |
| Jul 7, 2026 | 34,750.00 | 36,050.00 | 34,000.00 | 35,000.00 | 35,000.00 | -2.10% | 26,521 |
| Jul 6, 2026 | 36,100.00 | 37,450.00 | 35,000.00 | 35,750.00 | 35,750.00 | - | 36,055 |
| Jul 3, 2026 | 34,900.00 | 35,850.00 | 33,550.00 | 35,750.00 | 35,750.00 | 2.44% | 23,740 |
| Jul 2, 2026 | 34,750.00 | 36,300.00 | 34,300.00 | 34,900.00 | 34,900.00 | -1.83% | 36,314 |
| Jul 1, 2026 | 35,750.00 | 36,350.00 | 34,750.00 | 35,550.00 | 35,550.00 | 1.43% | 27,786 |
| Jun 30, 2026 | 37,750.00 | 37,850.00 | 35,000.00 | 35,050.00 | 35,050.00 | -7.15% | 213,621 |
| Jun 29, 2026 | 33,700.00 | 38,300.00 | 33,700.00 | 37,750.00 | 37,750.00 | 12.86% | 166,665 |
| Jun 26, 2026 | 35,500.00 | 35,950.00 | 33,300.00 | 34,050.00 | 33,450.00 | -5.42% | 143,735 |
| Jun 25, 2026 | 37,100.00 | 37,850.00 | 34,500.00 | 36,000.00 | 35,365.64 | -2.83% | 72,078 |
| Jun 24, 2026 | 36,000.00 | 37,600.00 | 35,400.00 | 37,050.00 | 36,397.14 | 1.37% | 113,660 |
| Jun 23, 2026 | 39,250.00 | 40,700.00 | 36,500.00 | 36,550.00 | 35,905.95 | -6.52% | 55,270 |
| Jun 22, 2026 | 41,150.00 | 41,150.00 | 39,050.00 | 39,100.00 | 38,411.01 | -3.34% | 54,324 |
| Jun 19, 2026 | 42,200.00 | 42,200.00 | 40,100.00 | 40,450.00 | 39,737.22 | -2.06% | 55,784 |
| Jun 18, 2026 | 45,350.00 | 45,650.00 | 41,300.00 | 41,300.00 | 40,572.25 | -8.83% | 79,458 |
| Jun 17, 2026 | 46,550.00 | 47,100.00 | 45,200.00 | 45,300.00 | 44,501.76 | -2.69% | 39,245 |
| Jun 16, 2026 | 43,450.00 | 47,100.00 | 43,400.00 | 46,550.00 | 45,729.74 | 8.76% | 90,710 |
| Jun 15, 2026 | 42,100.00 | 43,650.00 | 40,800.00 | 42,800.00 | 42,045.81 | 4.65% | 38,193 |
| Jun 12, 2026 | 41,350.00 | 41,750.00 | 40,100.00 | 40,900.00 | 40,179.30 | 0.62% | 151,336 |
| Jun 11, 2026 | 42,200.00 | 42,450.00 | 40,100.00 | 40,650.00 | 39,933.70 | -3.90% | 43,533 |
| Jun 10, 2026 | 40,650.00 | 42,600.00 | 40,000.00 | 42,300.00 | 41,554.63 | 6.28% | 55,825 |
| Jun 9, 2026 | 39,250.00 | 41,300.00 | 39,250.00 | 39,800.00 | 39,098.68 | -0.50% | 75,848 |
| Jun 8, 2026 | 39,550.00 | 41,700.00 | 39,000.00 | 40,000.00 | 39,295.15 | -6.54% | 47,401 |
| Jun 5, 2026 | 41,750.00 | 44,400.00 | 40,350.00 | 42,800.00 | 42,045.81 | 1.42% | 52,187 |
| Jun 4, 2026 | 39,050.00 | 42,450.00 | 39,050.00 | 42,200.00 | 41,456.39 | 3.69% | 35,512 |
| Jun 2, 2026 | 43,000.00 | 43,500.00 | 39,650.00 | 40,700.00 | 39,982.82 | -6.44% | 175,551 |
| Jun 1, 2026 | 42,100.00 | 46,400.00 | 41,400.00 | 43,500.00 | 42,733.48 | 0.69% | 62,903 |
| May 29, 2026 | 43,800.00 | 44,150.00 | 40,850.00 | 43,200.00 | 42,438.77 | -0.58% | 87,799 |
| May 28, 2026 | 46,450.00 | 46,450.00 | 42,600.00 | 43,450.00 | 42,684.36 | -6.56% | 68,045 |
| May 27, 2026 | 47,600.00 | 47,600.00 | 44,750.00 | 46,500.00 | 45,680.62 | -3.63% | 107,567 |
| May 26, 2026 | 48,850.00 | 50,000.00 | 47,400.00 | 48,250.00 | 47,399.78 | 1.15% | 67,649 |
| May 22, 2026 | 45,550.00 | 49,900.00 | 45,550.00 | 47,700.00 | 46,859.47 | 5.18% | 127,047 |
| May 21, 2026 | 46,450.00 | 47,450.00 | 44,700.00 | 45,350.00 | 44,550.88 | -1.63% | 84,811 |
| May 20, 2026 | 48,650.00 | 49,500.00 | 45,150.00 | 46,100.00 | 45,287.67 | -6.96% | 85,185 |
| May 19, 2026 | 46,850.00 | 50,000.00 | 46,850.00 | 49,550.00 | 48,676.87 | 1.95% | 104,836 |
| May 18, 2026 | 47,150.00 | 48,600.00 | 44,350.00 | 48,600.00 | 47,743.61 | 3.18% | 75,991 |
| May 15, 2026 | 50,500.00 | 50,500.00 | 46,800.00 | 47,100.00 | 46,270.04 | -6.73% | 86,098 |
| May 14, 2026 | 50,800.00 | 51,400.00 | 49,250.00 | 50,500.00 | 49,610.13 | -0.39% | 83,699 |
| May 13, 2026 | 51,800.00 | 51,800.00 | 50,200.00 | 50,700.00 | 49,806.61 | -0.78% | 91,867 |
| May 12, 2026 | 54,000.00 | 54,200.00 | 49,950.00 | 51,100.00 | 50,199.56 | -3.58% | 145,706 |
| May 11, 2026 | 53,400.00 | 54,800.00 | 50,500.00 | 53,000.00 | 52,066.08 | 0.57% | 105,744 |
| May 8, 2026 | 53,800.00 | 54,500.00 | 51,900.00 | 52,700.00 | 51,771.37 | -1.68% | 138,412 |
| May 7, 2026 | 55,800.00 | 55,900.00 | 52,400.00 | 53,600.00 | 52,655.51 | -3.94% | 124,787 |
| May 6, 2026 | 59,000.00 | 59,000.00 | 55,100.00 | 55,800.00 | 54,816.74 | -5.90% | 178,320 |