SNT Holdings Co., Ltd. (KRX:036530)
South Korea · Delayed Price · Currency is KRW 72,400
+200 (0.28%)
Last updated: Oct 2, 2025, 9:00 AM KST
SNT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 72,200.00 | 74,100.00 | 69,000.00 | 72,400.00 | 72,400.00 | 0.28% | 26,504 |
| Oct 1, 2025 | 72,800.00 | 73,900.00 | 71,700.00 | 72,200.00 | 72,200.00 | -0.82% | 17,159 |
| Sep 30, 2025 | 73,900.00 | 74,400.00 | 72,100.00 | 72,800.00 | 72,800.00 | -1.49% | 21,490 |
| Sep 29, 2025 | 74,900.00 | 76,200.00 | 73,400.00 | 73,900.00 | 73,900.00 | -1.34% | 16,205 |
| Sep 26, 2025 | 74,100.00 | 75,500.00 | 73,000.00 | 74,900.00 | 74,900.00 | 0.94% | 15,586 |
| Sep 25, 2025 | 76,500.00 | 76,800.00 | 73,900.00 | 74,200.00 | 74,200.00 | -3.01% | 42,684 |
| Sep 24, 2025 | 78,900.00 | 79,000.00 | 75,100.00 | 76,500.00 | 76,500.00 | -4.14% | 29,380 |
| Sep 23, 2025 | 79,000.00 | 80,000.00 | 78,100.00 | 79,800.00 | 79,800.00 | 1.01% | 19,462 |
| Sep 22, 2025 | 79,700.00 | 81,700.00 | 77,300.00 | 79,000.00 | 79,000.00 | -0.63% | 21,652 |
| Sep 19, 2025 | 77,200.00 | 79,600.00 | 76,200.00 | 79,500.00 | 79,500.00 | 2.71% | 17,419 |
| Sep 18, 2025 | 75,000.00 | 78,300.00 | 75,000.00 | 77,400.00 | 77,400.00 | 3.20% | 15,567 |
| Sep 17, 2025 | 79,000.00 | 79,800.00 | 74,700.00 | 75,000.00 | 75,000.00 | -5.06% | 27,520 |
| Sep 16, 2025 | 80,000.00 | 82,200.00 | 77,500.00 | 79,000.00 | 79,000.00 | -1.25% | 17,891 |
| Sep 15, 2025 | 83,300.00 | 83,300.00 | 76,800.00 | 80,000.00 | 80,000.00 | -4.08% | 35,759 |
| Sep 12, 2025 | 87,500.00 | 87,500.00 | 82,700.00 | 83,400.00 | 83,400.00 | -5.44% | 40,539 |
| Sep 11, 2025 | 81,000.00 | 89,000.00 | 80,000.00 | 88,200.00 | 88,200.00 | 8.89% | 119,958 |
| Sep 10, 2025 | 77,000.00 | 81,600.00 | 75,500.00 | 81,000.00 | 81,000.00 | 3.85% | 36,225 |
| Sep 9, 2025 | 73,000.00 | 78,000.00 | 72,300.00 | 78,000.00 | 78,000.00 | 6.85% | 45,052 |
| 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 |