SNT Holdings Co., Ltd. (KRX:036530)
South Korea · Delayed Price · Currency is KRW 54,300
-4,100 (-7.02%)
At close: Jan 30, 2026
SNT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 58,400.00 | 58,400.00 | 54,200.00 | 54,300.00 | 54,300.00 | -7.02% | 65,638 |
| Jan 29, 2026 | 55,600.00 | 59,900.00 | 55,200.00 | 58,400.00 | 58,400.00 | 3.73% | 69,938 |
| Jan 28, 2026 | 57,300.00 | 57,500.00 | 56,100.00 | 56,300.00 | 56,300.00 | -1.75% | 22,204 |
| Jan 27, 2026 | 57,000.00 | 57,400.00 | 56,200.00 | 57,300.00 | 57,300.00 | 1.06% | 15,178 |
| Jan 26, 2026 | 58,700.00 | 58,700.00 | 56,000.00 | 56,700.00 | 56,700.00 | -2.07% | 17,477 |
| Jan 23, 2026 | 56,900.00 | 58,200.00 | 56,500.00 | 57,900.00 | 57,900.00 | 3.76% | 21,599 |
| Jan 22, 2026 | 57,800.00 | 59,000.00 | 54,800.00 | 55,800.00 | 55,800.00 | -1.76% | 33,965 |
| Jan 21, 2026 | 55,300.00 | 57,600.00 | 54,900.00 | 56,800.00 | 56,800.00 | - | 24,140 |
| Jan 20, 2026 | 56,400.00 | 58,000.00 | 55,700.00 | 56,800.00 | 56,800.00 | 1.43% | 20,335 |
| Jan 19, 2026 | 54,400.00 | 57,000.00 | 54,400.00 | 56,000.00 | 56,000.00 | 2.75% | 14,672 |
| Jan 16, 2026 | 55,600.00 | 55,600.00 | 54,200.00 | 54,500.00 | 54,500.00 | -2.15% | 16,349 |
| Jan 15, 2026 | 59,000.00 | 59,000.00 | 54,500.00 | 55,700.00 | 55,700.00 | 0.18% | 16,154 |
| Jan 14, 2026 | 55,100.00 | 56,250.00 | 54,300.00 | 55,600.00 | 55,600.00 | 2.77% | 29,795 |
| Jan 13, 2026 | 54,900.00 | 55,200.00 | 53,900.00 | 54,100.00 | 54,100.00 | -1.64% | 12,613 |
| Jan 12, 2026 | 53,600.00 | 58,900.00 | 53,500.00 | 55,000.00 | 55,000.00 | 3.38% | 23,854 |
| Jan 9, 2026 | 50,300.00 | 53,800.00 | 50,300.00 | 53,200.00 | 53,200.00 | 6.19% | 25,070 |
| Jan 8, 2026 | 50,600.00 | 51,200.00 | 50,000.00 | 50,100.00 | 50,100.00 | -1.96% | 34,583 |
| Jan 7, 2026 | 53,000.00 | 53,000.00 | 50,700.00 | 51,100.00 | 51,100.00 | -2.67% | 35,625 |
| Jan 6, 2026 | 53,600.00 | 53,900.00 | 52,400.00 | 52,500.00 | 52,500.00 | -1.32% | 14,821 |
| Jan 5, 2026 | 55,100.00 | 55,100.00 | 52,500.00 | 53,200.00 | 53,200.00 | -3.27% | 32,304 |
| Jan 2, 2026 | 54,000.00 | 55,100.00 | 53,700.00 | 55,000.00 | 55,000.00 | 1.48% | 18,890 |
| Dec 30, 2025 | 54,900.00 | 54,900.00 | 53,700.00 | 54,200.00 | 54,200.00 | -1.45% | 21,357 |
| Dec 29, 2025 | 56,800.00 | 57,000.00 | 54,900.00 | 55,000.00 | 55,000.00 | -4.84% | 36,148 |
| Dec 26, 2025 | 57,300.00 | 57,800.00 | 56,200.00 | 57,800.00 | 56,500.00 | 1.23% | 29,563 |
| Dec 24, 2025 | 58,300.00 | 58,600.00 | 57,100.00 | 57,100.00 | 55,815.74 | -2.06% | 18,009 |
| Dec 23, 2025 | 58,800.00 | 59,200.00 | 57,900.00 | 58,300.00 | 56,988.75 | -0.68% | 20,238 |
| Dec 22, 2025 | 60,200.00 | 60,900.00 | 58,700.00 | 58,700.00 | 57,379.76 | -2.33% | 27,403 |
| Dec 19, 2025 | 60,800.00 | 61,600.00 | 59,800.00 | 60,100.00 | 58,748.27 | -1.15% | 9,074 |
| Dec 18, 2025 | 59,300.00 | 62,500.00 | 58,800.00 | 60,800.00 | 59,432.53 | 0.83% | 18,047 |
| Dec 17, 2025 | 60,300.00 | 61,200.00 | 59,300.00 | 60,300.00 | 58,943.77 | 0.67% | 14,021 |
| Dec 16, 2025 | 60,300.00 | 61,200.00 | 58,500.00 | 59,900.00 | 58,552.77 | -0.66% | 36,600 |
| Dec 15, 2025 | 59,900.00 | 61,200.00 | 59,100.00 | 60,300.00 | 58,943.77 | 0.50% | 9,729 |
| Dec 12, 2025 | 60,200.00 | 61,700.00 | 59,800.00 | 60,000.00 | 58,650.52 | -0.33% | 20,518 |
| Dec 11, 2025 | 59,500.00 | 64,000.00 | 58,500.00 | 60,200.00 | 58,846.02 | 2.21% | 101,352 |
| Dec 10, 2025 | 62,100.00 | 63,100.00 | 58,800.00 | 58,900.00 | 57,575.26 | -3.92% | 22,412 |
| Dec 9, 2025 | 59,300.00 | 62,300.00 | 58,600.00 | 61,300.00 | 59,921.28 | 3.37% | 26,241 |
| Dec 8, 2025 | 57,600.00 | 60,000.00 | 57,600.00 | 59,300.00 | 57,966.26 | 3.49% | 40,431 |
| Dec 5, 2025 | 58,200.00 | 59,300.00 | 56,800.00 | 57,300.00 | 56,011.25 | 1.60% | 42,430 |
| Dec 4, 2025 | 57,500.00 | 57,900.00 | 55,700.00 | 56,400.00 | 55,131.49 | -1.05% | 50,981 |
| Dec 3, 2025 | 56,500.00 | 59,800.00 | 56,300.00 | 57,000.00 | 55,717.99 | 1.42% | 39,543 |
| Dec 2, 2025 | 55,000.00 | 56,500.00 | 55,000.00 | 56,200.00 | 54,935.99 | 2.18% | 27,793 |
| Dec 1, 2025 | 55,000.00 | 56,500.00 | 54,800.00 | 55,000.00 | 53,762.98 | - | 20,657 |
| Nov 28, 2025 | 55,200.00 | 55,800.00 | 53,100.00 | 55,000.00 | 53,762.98 | -0.36% | 35,174 |
| Nov 27, 2025 | 55,800.00 | 56,400.00 | 53,900.00 | 55,200.00 | 53,958.48 | -1.08% | 18,397 |
| Nov 26, 2025 | 55,800.00 | 56,600.00 | 54,500.00 | 55,800.00 | 54,544.98 | - | 13,832 |
| Nov 25, 2025 | 54,000.00 | 56,800.00 | 53,600.00 | 55,800.00 | 54,544.98 | 5.88% | 31,198 |
| Nov 24, 2025 | 54,800.00 | 55,000.00 | 52,600.00 | 52,700.00 | 51,514.71 | -3.13% | 21,389 |
| Nov 21, 2025 | 54,800.00 | 55,300.00 | 53,200.00 | 54,400.00 | 53,176.47 | -2.86% | 14,038 |
| Nov 20, 2025 | 57,900.00 | 57,900.00 | 56,000.00 | 56,000.00 | 54,740.48 | -1.23% | 9,519 |
| Nov 19, 2025 | 57,200.00 | 57,500.00 | 55,200.00 | 56,700.00 | 55,424.74 | 0.35% | 13,681 |