SNT Holdings Co., Ltd. (KRX:036530)
South Korea · Delayed Price · Currency is KRW 52,200
+1,500 (2.96%)
At close: Aug 12, 2025, 3:30 PM KST
SNT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 55,800.00 | 57,400.00 | 54,200.00 | 55,100.00 | 55,100.00 | -1.25% | 25,867 |
| Jun 26, 2025 | 56,600.00 | 57,800.00 | 54,200.00 | 55,800.00 | 55,500.00 | -3.46% | 44,191 |
| Jun 25, 2025 | 54,000.00 | 61,000.00 | 53,900.00 | 57,800.00 | 57,489.25 | 7.04% | 121,274 |
| Jun 24, 2025 | 54,700.00 | 55,700.00 | 51,700.00 | 54,000.00 | 53,709.68 | -1.28% | 68,572 |
| Jun 23, 2025 | 53,200.00 | 55,700.00 | 52,700.00 | 54,700.00 | 54,405.91 | 2.82% | 40,742 |
| Jun 20, 2025 | 52,900.00 | 54,100.00 | 52,000.00 | 53,200.00 | 52,913.98 | 0.95% | 31,119 |
| Jun 19, 2025 | 54,500.00 | 54,500.00 | 52,100.00 | 52,700.00 | 52,416.67 | -2.04% | 36,262 |
| Jun 18, 2025 | 54,400.00 | 55,400.00 | 53,700.00 | 53,800.00 | 53,510.75 | -1.10% | 28,635 |
| Jun 17, 2025 | 56,600.00 | 58,000.00 | 53,800.00 | 54,400.00 | 54,107.53 | -3.89% | 36,521 |
| Jun 16, 2025 | 54,400.00 | 58,400.00 | 53,800.00 | 56,600.00 | 56,295.70 | 4.04% | 38,088 |
| Jun 13, 2025 | 55,500.00 | 55,800.00 | 53,600.00 | 54,400.00 | 54,107.53 | -2.16% | 40,665 |
| Jun 12, 2025 | 55,000.00 | 58,800.00 | 54,000.00 | 55,600.00 | 55,301.08 | 1.09% | 53,390 |
| Jun 11, 2025 | 56,600.00 | 56,600.00 | 54,300.00 | 55,000.00 | 54,704.30 | -2.83% | 78,725 |
| Jun 10, 2025 | 57,900.00 | 59,000.00 | 55,800.00 | 56,600.00 | 56,295.70 | -2.25% | 69,139 |
| Jun 9, 2025 | 59,700.00 | 61,150.00 | 57,000.00 | 57,900.00 | 57,588.71 | 0.87% | 49,547 |
| Jun 5, 2025 | 57,900.00 | 61,500.00 | 56,500.00 | 57,400.00 | 57,091.40 | -0.17% | 96,556 |