Snt Dynamics Co.,Ltd. (KRX:003570)
South Korea · Delayed Price · Currency is KRW 28,400
-500 (-1.73%)
Last updated: Sep 2, 2026, 12:55 PM KST
Snt Dynamics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 29,650.00 | 29,800.00 | 28,700.00 | 29,000.00 | - | -1.02% | 31,261 |
| 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% | 108,604 |
| 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% | 112,247 |
| 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% | 53,130 |
| 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% | 18,706 |
| 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 |