Snt Dynamics Co.,Ltd. (KRX:003570)
South Korea · Delayed Price · Currency is KRW 26,050
-1,100 (-4.05%)
At close: Sep 23, 2026
Snt Dynamics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 27,250.00 | 27,350.00 | 26,050.00 | 26,050.00 | 26,050.00 | -4.05% | 62,254 |
| Sep 22, 2026 | 27,500.00 | 27,700.00 | 27,050.00 | 27,150.00 | 27,150.00 | -1.09% | 25,051 |
| Sep 21, 2026 | 28,450.00 | 28,450.00 | 27,350.00 | 27,450.00 | 27,450.00 | -2.49% | 17,492 |
| Sep 18, 2026 | 28,950.00 | 28,950.00 | 28,000.00 | 28,150.00 | 28,150.00 | -1.57% | 16,148 |
| Sep 17, 2026 | 27,450.00 | 29,200.00 | 27,250.00 | 28,600.00 | 28,600.00 | 5.73% | 58,745 |
| Sep 16, 2026 | 27,850.00 | 27,850.00 | 27,000.00 | 27,050.00 | 27,050.00 | -1.99% | 26,757 |
| Sep 15, 2026 | 28,250.00 | 28,350.00 | 27,500.00 | 27,600.00 | 27,600.00 | -2.30% | 21,974 |
| Sep 14, 2026 | 28,750.00 | 28,850.00 | 28,050.00 | 28,250.00 | 28,250.00 | -1.74% | 19,125 |
| Sep 11, 2026 | 28,250.00 | 29,350.00 | 27,800.00 | 28,750.00 | 28,750.00 | 1.05% | 40,673 |
| Sep 10, 2026 | 28,300.00 | 29,050.00 | 27,700.00 | 28,450.00 | 28,450.00 | -1.22% | 44,987 |
| Sep 9, 2026 | 29,000.00 | 29,350.00 | 28,750.00 | 28,800.00 | 28,800.00 | 0.52% | 63,305 |
| Sep 8, 2026 | 29,100.00 | 29,450.00 | 28,500.00 | 28,650.00 | 28,650.00 | -1.55% | 15,487 |
| Sep 7, 2026 | 28,850.00 | 29,100.00 | 28,250.00 | 29,100.00 | 29,100.00 | 3.19% | 18,124 |
| Sep 4, 2026 | 29,100.00 | 29,100.00 | 28,200.00 | 28,200.00 | 28,200.00 | -0.88% | 15,415 |
| Sep 3, 2026 | 28,400.00 | 29,100.00 | 27,900.00 | 28,450.00 | 28,450.00 | 1.07% | 97,972 |
| Sep 2, 2026 | 28,900.00 | 28,900.00 | 27,900.00 | 28,150.00 | 28,150.00 | -2.60% | 61,622 |
| Sep 1, 2026 | 29,650.00 | 29,800.00 | 28,700.00 | 28,900.00 | 28,900.00 | -1.37% | 48,190 |
| Aug 31, 2026 | 30,650.00 | 30,650.00 | 28,900.00 | 29,300.00 | 29,300.00 | -4.40% | 67,012 |
| Aug 28, 2026 | 31,300.00 | 31,300.00 | 30,100.00 | 30,650.00 | 30,650.00 | -1.61% | 25,712 |
| Aug 27, 2026 | 31,300.00 | 31,850.00 | 31,000.00 | 31,150.00 | 31,150.00 | 0.65% | 29,159 |
| Aug 26, 2026 | 29,800.00 | 31,200.00 | 29,550.00 | 30,950.00 | 30,950.00 | 3.51% | 25,687 |
| Aug 25, 2026 | 29,850.00 | 30,150.00 | 29,150.00 | 29,900.00 | 29,900.00 | 0.17% | 20,065 |
| Aug 24, 2026 | 29,350.00 | 30,150.00 | 29,300.00 | 29,850.00 | 29,850.00 | 1.53% | 15,288 |
| Aug 21, 2026 | 31,100.00 | 31,100.00 | 28,950.00 | 29,400.00 | 29,400.00 | -5.92% | 55,565 |
| Aug 20, 2026 | 33,650.00 | 33,650.00 | 31,150.00 | 31,250.00 | 31,250.00 | -7.13% | 80,102 |
| Aug 19, 2026 | 32,650.00 | 34,300.00 | 31,000.00 | 33,650.00 | 33,650.00 | 7.00% | 108,605 |
| Aug 18, 2026 | 33,050.00 | 33,100.00 | 31,000.00 | 31,450.00 | 31,450.00 | -3.53% | 58,526 |
| Aug 14, 2026 | 32,350.00 | 32,950.00 | 31,750.00 | 32,600.00 | 32,600.00 | 1.88% | 49,813 |
| Aug 13, 2026 | 32,900.00 | 33,150.00 | 31,650.00 | 32,000.00 | 32,000.00 | -1.39% | 34,074 |
| Aug 12, 2026 | 32,450.00 | 32,900.00 | 31,500.00 | 32,450.00 | 32,450.00 | 0.93% | 41,445 |
| Aug 11, 2026 | 32,650.00 | 33,500.00 | 31,900.00 | 32,150.00 | 32,150.00 | -1.83% | 30,145 |
| Aug 10, 2026 | 32,250.00 | 33,300.00 | 32,100.00 | 32,750.00 | 32,750.00 | 2.34% | 57,772 |
| Aug 7, 2026 | 31,000.00 | 32,250.00 | 31,000.00 | 32,000.00 | 32,000.00 | 1.75% | 37,174 |
| Aug 6, 2026 | 31,350.00 | 31,900.00 | 30,750.00 | 31,450.00 | 31,450.00 | 0.32% | 44,642 |
| Aug 5, 2026 | 31,400.00 | 32,050.00 | 30,900.00 | 31,350.00 | 31,350.00 | 1.13% | 123,499 |
| Aug 4, 2026 | 31,000.00 | 31,600.00 | 30,300.00 | 31,000.00 | 31,000.00 | 1.31% | 63,721 |
| Aug 3, 2026 | 30,350.00 | 31,150.00 | 28,850.00 | 30,600.00 | 30,600.00 | -0.65% | 29,482 |
| Jul 31, 2026 | 31,450.00 | 31,450.00 | 29,500.00 | 30,800.00 | 30,800.00 | 0.16% | 112,249 |
| Jul 30, 2026 | 28,000.00 | 32,350.00 | 28,000.00 | 30,750.00 | 30,750.00 | 6.03% | 54,560 |
| Jul 29, 2026 | 30,850.00 | 32,250.00 | 28,400.00 | 29,000.00 | 29,000.00 | -8.23% | 65,329 |
| Jul 28, 2026 | 33,050.00 | 33,900.00 | 31,000.00 | 31,600.00 | 31,600.00 | -5.95% | 53,131 |
| Jul 27, 2026 | 34,650.00 | 34,750.00 | 33,000.00 | 33,600.00 | 33,600.00 | -4.00% | 49,146 |
| Jul 24, 2026 | 33,850.00 | 36,700.00 | 33,850.00 | 35,000.00 | 35,000.00 | 2.79% | 121,134 |
| Jul 23, 2026 | 32,600.00 | 34,600.00 | 32,300.00 | 34,050.00 | 34,050.00 | 4.93% | 71,451 |
| Jul 22, 2026 | 33,050.00 | 33,650.00 | 32,150.00 | 32,450.00 | 32,450.00 | 0.78% | 82,652 |
| Jul 21, 2026 | 31,500.00 | 32,550.00 | 31,200.00 | 32,200.00 | 32,200.00 | - | 18,406 |
| Jul 20, 2026 | 34,450.00 | 34,450.00 | 32,000.00 | 32,200.00 | 32,200.00 | -6.80% | 112,298 |
| Jul 16, 2026 | 34,550.00 | 35,200.00 | 33,300.00 | 34,550.00 | 34,550.00 | -0.43% | 18,707 |
| 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 |