SNT Holdings Co., Ltd. (KRX:036530)
South Korea · Delayed Price · Currency is KRW 77,200
+4,200 (5.75%)
Last updated: Sep 9, 2025, 12:10 PM KST
SNT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 72,800.00 | 74,300.00 | 68,600.00 | 73,000.00 | 73,000.00 | 0.55% | 40,791 |
| Sep 5, 2025 | 69,600.00 | 72,600.00 | 67,500.00 | 72,600.00 | 72,600.00 | 5.22% | 38,141 |
| Sep 4, 2025 | 66,800.00 | 70,000.00 | 66,100.00 | 69,000.00 | 69,000.00 | 3.29% | 49,619 |
| Sep 3, 2025 | 65,000.00 | 66,800.00 | 64,100.00 | 66,800.00 | 66,800.00 | 3.09% | 34,942 |
| Sep 2, 2025 | 64,100.00 | 65,500.00 | 63,100.00 | 64,800.00 | 64,800.00 | 1.25% | 22,228 |
| Sep 1, 2025 | 64,700.00 | 65,500.00 | 62,900.00 | 64,000.00 | 64,000.00 | -1.54% | 33,477 |
| Aug 29, 2025 | 64,200.00 | 65,800.00 | 63,400.00 | 65,000.00 | 65,000.00 | 3.50% | 55,299 |
| Aug 28, 2025 | 59,900.00 | 63,200.00 | 59,100.00 | 62,800.00 | 62,800.00 | 4.67% | 40,839 |
| Aug 27, 2025 | 58,600.00 | 60,000.00 | 58,000.00 | 60,000.00 | 60,000.00 | 2.92% | 29,636 |
| Aug 26, 2025 | 57,000.00 | 59,000.00 | 56,600.00 | 58,300.00 | 58,300.00 | 2.46% | 25,979 |
| Aug 25, 2025 | 55,800.00 | 57,000.00 | 55,400.00 | 56,900.00 | 56,900.00 | 2.15% | 22,233 |
| Aug 22, 2025 | 55,000.00 | 56,100.00 | 54,600.00 | 55,700.00 | 55,700.00 | 1.27% | 17,638 |
| Aug 21, 2025 | 52,300.00 | 55,900.00 | 52,200.00 | 55,000.00 | 55,000.00 | 5.16% | 26,331 |
| Aug 20, 2025 | 52,700.00 | 53,900.00 | 51,200.00 | 52,300.00 | 52,300.00 | -3.15% | 29,269 |
| Aug 19, 2025 | 55,300.00 | 56,400.00 | 54,000.00 | 54,000.00 | 54,000.00 | -2.35% | 15,684 |
| Aug 18, 2025 | 54,600.00 | 55,800.00 | 53,500.00 | 55,300.00 | 55,300.00 | 1.28% | 17,403 |
| Aug 14, 2025 | 54,100.00 | 55,300.00 | 53,500.00 | 54,600.00 | 54,600.00 | 0.18% | 10,743 |
| Aug 13, 2025 | 53,000.00 | 55,300.00 | 52,800.00 | 54,500.00 | 54,500.00 | 4.41% | 35,537 |
| Aug 12, 2025 | 51,700.00 | 53,900.00 | 51,300.00 | 52,200.00 | 52,200.00 | 2.96% | 17,902 |
| Aug 11, 2025 | 51,300.00 | 51,800.00 | 50,000.00 | 50,700.00 | 50,700.00 | -0.59% | 33,364 |
| Aug 8, 2025 | 53,700.00 | 53,700.00 | 50,600.00 | 51,000.00 | 51,000.00 | -5.20% | 34,734 |
| Aug 7, 2025 | 55,900.00 | 55,900.00 | 53,600.00 | 53,800.00 | 53,800.00 | -3.76% | 18,878 |
| Aug 6, 2025 | 56,400.00 | 56,400.00 | 54,800.00 | 55,900.00 | 55,900.00 | -0.89% | 10,781 |
| Aug 5, 2025 | 55,300.00 | 56,900.00 | 54,700.00 | 56,400.00 | 56,400.00 | 1.99% | 12,375 |
| Aug 4, 2025 | 53,600.00 | 55,500.00 | 53,600.00 | 55,300.00 | 55,300.00 | 1.65% | 16,796 |
| Aug 1, 2025 | 55,800.00 | 55,800.00 | 53,500.00 | 54,400.00 | 54,400.00 | -2.68% | 27,363 |
| Jul 31, 2025 | 57,700.00 | 58,200.00 | 55,300.00 | 55,900.00 | 55,900.00 | -3.12% | 28,417 |
| Jul 30, 2025 | 57,400.00 | 58,200.00 | 56,600.00 | 57,700.00 | 57,700.00 | 0.52% | 10,025 |
| Jul 29, 2025 | 55,600.00 | 57,400.00 | 54,700.00 | 57,400.00 | 57,400.00 | 3.24% | 18,364 |
| Jul 28, 2025 | 57,200.00 | 57,500.00 | 54,800.00 | 55,600.00 | 55,600.00 | -3.47% | 26,084 |
| Jul 25, 2025 | 58,000.00 | 58,400.00 | 56,700.00 | 57,600.00 | 57,600.00 | -0.69% | 15,652 |
| Jul 24, 2025 | 60,000.00 | 62,300.00 | 54,600.00 | 58,000.00 | 58,000.00 | 4.50% | 132,303 |
| Jul 23, 2025 | 55,800.00 | 57,000.00 | 55,200.00 | 55,500.00 | 55,500.00 | -1.25% | 16,248 |
| Jul 22, 2025 | 56,500.00 | 57,000.00 | 55,500.00 | 56,200.00 | 56,200.00 | -0.53% | 29,833 |
| Jul 21, 2025 | 56,200.00 | 57,300.00 | 55,400.00 | 56,500.00 | 56,500.00 | -1.91% | 38,967 |
| Jul 18, 2025 | 58,900.00 | 59,800.00 | 56,500.00 | 57,600.00 | 57,600.00 | -2.21% | 17,041 |
| Jul 17, 2025 | 61,200.00 | 61,200.00 | 57,300.00 | 58,900.00 | 58,900.00 | -3.76% | 35,368 |
| Jul 16, 2025 | 60,800.00 | 61,300.00 | 56,400.00 | 61,200.00 | 61,200.00 | 0.49% | 11,855 |
| Jul 15, 2025 | 61,900.00 | 62,200.00 | 59,700.00 | 60,900.00 | 60,900.00 | 0.50% | 18,227 |
| Jul 14, 2025 | 58,700.00 | 60,800.00 | 57,200.00 | 60,600.00 | 60,600.00 | 3.24% | 21,757 |
| Jul 11, 2025 | 60,500.00 | 61,300.00 | 58,000.00 | 58,700.00 | 58,700.00 | -2.98% | 15,773 |
| Jul 10, 2025 | 59,600.00 | 61,000.00 | 58,400.00 | 60,500.00 | 60,500.00 | 2.89% | 31,308 |
| Jul 9, 2025 | 55,600.00 | 59,000.00 | 55,100.00 | 58,800.00 | 58,800.00 | 7.50% | 44,519 |
| Jul 8, 2025 | 52,500.00 | 55,700.00 | 51,900.00 | 54,700.00 | 54,700.00 | 4.39% | 25,701 |
| Jul 7, 2025 | 51,000.00 | 53,200.00 | 50,500.00 | 52,400.00 | 52,400.00 | 0.77% | 17,780 |
| Jul 4, 2025 | 56,000.00 | 56,100.00 | 50,700.00 | 52,000.00 | 52,000.00 | -5.63% | 29,301 |
| Jul 3, 2025 | 56,900.00 | 57,700.00 | 54,700.00 | 55,100.00 | 55,100.00 | -4.67% | 26,434 |
| Jul 2, 2025 | 63,400.00 | 65,100.00 | 54,700.00 | 57,800.00 | 57,800.00 | -3.67% | 96,442 |
| Jul 1, 2025 | 58,000.00 | 63,500.00 | 57,600.00 | 60,000.00 | 60,000.00 | 3.45% | 60,988 |
| Jun 30, 2025 | 54,400.00 | 58,400.00 | 53,900.00 | 58,000.00 | 58,000.00 | 5.26% | 39,975 |