Snt Dynamics Co.,Ltd. (KRX:003570)
South Korea · Delayed Price · Currency is KRW 46,400
-3,150 (-6.36%)
Last updated: May 20, 2026, 2:05 PM KST
Snt Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 46,850.00 | 50,000.00 | 46,850.00 | 49,550.00 | 49,550.00 | 1.95% | 105,664 |
| May 18, 2026 | 47,150.00 | 48,600.00 | 44,350.00 | 48,600.00 | 48,600.00 | 3.18% | 80,339 |
| May 15, 2026 | 50,500.00 | 50,500.00 | 46,800.00 | 47,100.00 | 47,100.00 | -6.73% | 87,360 |
| May 14, 2026 | 50,800.00 | 51,400.00 | 49,250.00 | 50,500.00 | 50,500.00 | -0.39% | 84,781 |
| May 13, 2026 | 51,800.00 | 51,800.00 | 50,200.00 | 50,700.00 | 50,700.00 | -0.78% | 92,390 |
| May 12, 2026 | 54,000.00 | 54,200.00 | 49,950.00 | 51,100.00 | 51,100.00 | -3.58% | 146,855 |
| May 11, 2026 | 53,400.00 | 54,800.00 | 50,500.00 | 53,000.00 | 53,000.00 | 0.57% | 107,769 |
| May 8, 2026 | 53,800.00 | 54,500.00 | 51,900.00 | 52,700.00 | 52,700.00 | -1.68% | 138,412 |
| May 7, 2026 | 55,800.00 | 55,900.00 | 52,400.00 | 53,600.00 | 53,600.00 | -3.94% | 124,787 |
| May 6, 2026 | 59,000.00 | 59,000.00 | 55,100.00 | 55,800.00 | 55,800.00 | -5.90% | 178,320 |
| May 4, 2026 | 59,800.00 | 60,200.00 | 57,100.00 | 59,300.00 | 59,300.00 | -0.84% | 74,660 |
| Apr 30, 2026 | 58,300.00 | 61,800.00 | 57,300.00 | 59,800.00 | 59,800.00 | 2.75% | 228,609 |
| Apr 29, 2026 | 55,300.00 | 62,800.00 | 54,900.00 | 58,200.00 | 58,200.00 | 5.82% | 333,319 |
| Apr 28, 2026 | 56,900.00 | 57,500.00 | 54,400.00 | 55,000.00 | 55,000.00 | -2.31% | 118,896 |
| Apr 27, 2026 | 59,600.00 | 59,700.00 | 55,900.00 | 56,300.00 | 56,300.00 | -3.43% | 80,750 |
| Apr 24, 2026 | 56,800.00 | 59,700.00 | 56,300.00 | 58,300.00 | 58,300.00 | 2.46% | 108,298 |
| Apr 23, 2026 | 57,300.00 | 58,000.00 | 55,500.00 | 56,900.00 | 56,900.00 | -0.70% | 53,700 |
| Apr 22, 2026 | 53,700.00 | 58,000.00 | 53,600.00 | 57,300.00 | 57,300.00 | 6.70% | 180,050 |
| Apr 21, 2026 | 54,800.00 | 56,500.00 | 53,500.00 | 53,700.00 | 53,700.00 | -0.74% | 54,909 |
| Apr 20, 2026 | 55,400.00 | 55,700.00 | 53,700.00 | 54,100.00 | 54,100.00 | -1.46% | 69,711 |
| Apr 17, 2026 | 56,300.00 | 57,000.00 | 54,500.00 | 54,900.00 | 54,900.00 | -2.49% | 70,013 |
| Apr 16, 2026 | 55,000.00 | 59,100.00 | 54,400.00 | 56,300.00 | 56,300.00 | 3.49% | 161,723 |
| Apr 15, 2026 | 55,400.00 | 57,000.00 | 53,000.00 | 54,400.00 | 54,400.00 | -1.63% | 126,338 |
| Apr 14, 2026 | 56,200.00 | 58,300.00 | 54,300.00 | 55,300.00 | 55,300.00 | -1.60% | 130,312 |
| Apr 13, 2026 | 56,400.00 | 57,100.00 | 54,400.00 | 56,200.00 | 56,200.00 | -0.18% | 86,071 |
| Apr 10, 2026 | 52,500.00 | 56,700.00 | 51,800.00 | 56,300.00 | 56,300.00 | 6.63% | 1,124,161 |
| Apr 9, 2026 | 51,400.00 | 53,200.00 | 50,300.00 | 52,800.00 | 52,800.00 | 4.14% | 94,276 |
| Apr 8, 2026 | 50,100.00 | 52,000.00 | 48,200.00 | 50,700.00 | 50,700.00 | 3.26% | 89,478 |
| Apr 7, 2026 | 51,400.00 | 52,100.00 | 49,000.00 | 49,100.00 | 49,100.00 | -5.58% | 63,459 |
| Apr 6, 2026 | 52,600.00 | 52,800.00 | 50,500.00 | 52,000.00 | 52,000.00 | -1.14% | 64,472 |
| Apr 3, 2026 | 50,000.00 | 52,700.00 | 49,800.00 | 52,600.00 | 52,600.00 | 6.69% | 67,555 |
| Apr 2, 2026 | 50,000.00 | 54,000.00 | 48,650.00 | 49,300.00 | 49,300.00 | 0.41% | 180,364 |
| Apr 1, 2026 | 49,100.00 | 50,200.00 | 48,450.00 | 49,100.00 | 49,100.00 | 1.66% | 80,558 |
| Mar 31, 2026 | 49,750.00 | 50,400.00 | 47,550.00 | 48,300.00 | 48,300.00 | -2.91% | 85,541 |
| Mar 30, 2026 | 48,150.00 | 50,000.00 | 47,000.00 | 49,750.00 | 49,750.00 | 0.10% | 74,715 |
| Mar 27, 2026 | 49,100.00 | 50,000.00 | 47,900.00 | 49,700.00 | 49,700.00 | -1.39% | 71,798 |
| Mar 26, 2026 | 50,300.00 | 50,800.00 | 48,550.00 | 50,400.00 | 50,400.00 | -0.79% | 76,317 |
| Mar 25, 2026 | 47,450.00 | 50,800.00 | 47,000.00 | 50,800.00 | 50,800.00 | 7.17% | 84,329 |
| Mar 24, 2026 | 49,100.00 | 49,100.00 | 46,800.00 | 47,400.00 | 47,400.00 | -1.35% | 41,249 |
| Mar 23, 2026 | 47,450.00 | 52,000.00 | 45,600.00 | 48,050.00 | 48,050.00 | 1.26% | 197,048 |
| Mar 20, 2026 | 48,100.00 | 48,100.00 | 47,200.00 | 47,450.00 | 47,450.00 | -1.25% | 49,408 |
| Mar 19, 2026 | 49,600.00 | 49,750.00 | 48,000.00 | 48,050.00 | 48,050.00 | -1.94% | 37,068 |
| Mar 18, 2026 | 49,950.00 | 50,500.00 | 48,800.00 | 49,000.00 | 49,000.00 | -1.90% | 89,000 |
| Mar 17, 2026 | 51,800.00 | 52,000.00 | 49,750.00 | 49,950.00 | 49,950.00 | -3.38% | 73,311 |
| Mar 16, 2026 | 52,400.00 | 54,600.00 | 51,200.00 | 51,700.00 | 51,700.00 | -1.15% | 53,849 |
| Mar 13, 2026 | 53,400.00 | 53,400.00 | 50,800.00 | 52,300.00 | 52,300.00 | -2.43% | 94,874 |
| Mar 12, 2026 | 53,000.00 | 53,600.00 | 50,400.00 | 53,600.00 | 53,600.00 | 3.08% | 65,203 |
| Mar 11, 2026 | 49,450.00 | 54,200.00 | 49,300.00 | 52,000.00 | 52,000.00 | 8.45% | 193,286 |
| Mar 10, 2026 | 48,550.00 | 49,300.00 | 47,350.00 | 47,950.00 | 47,950.00 | 0.31% | 62,854 |
| Mar 9, 2026 | 47,700.00 | 49,150.00 | 45,400.00 | 47,800.00 | 47,800.00 | -1.54% | 141,456 |