SNT Holdings Co., Ltd. (KRX:036530)
South Korea · Delayed Price · Currency is KRW 46,450
-1,250 (-2.62%)
At close: Aug 21, 2026
SNT Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 47,450.00 | 47,450.00 | 46,050.00 | 46,450.00 | 46,450.00 | -2.62% | 13,284 |
| Aug 20, 2026 | 48,200.00 | 48,300.00 | 47,150.00 | 47,700.00 | 47,700.00 | - | 7,513 |
| Aug 19, 2026 | 47,600.00 | 48,500.00 | 47,300.00 | 47,700.00 | 47,700.00 | 0.32% | 11,471 |
| Aug 18, 2026 | 48,450.00 | 48,650.00 | 47,450.00 | 47,550.00 | 47,550.00 | -1.76% | 9,403 |
| Aug 14, 2026 | 48,250.00 | 49,450.00 | 48,000.00 | 48,400.00 | 48,400.00 | 0.62% | 11,854 |
| Aug 13, 2026 | 48,700.00 | 48,900.00 | 48,100.00 | 48,100.00 | 48,100.00 | -0.93% | 6,280 |
| Aug 12, 2026 | 48,900.00 | 49,500.00 | 48,550.00 | 48,550.00 | 48,550.00 | -0.72% | 9,104 |
| Aug 11, 2026 | 48,150.00 | 49,050.00 | 48,100.00 | 48,900.00 | 48,900.00 | 1.56% | 6,063 |
| Aug 10, 2026 | 48,500.00 | 48,950.00 | 47,900.00 | 48,150.00 | 48,150.00 | 0.10% | 16,139 |
| Aug 7, 2026 | 48,200.00 | 49,000.00 | 48,000.00 | 48,100.00 | 48,100.00 | -0.41% | 11,872 |
| Aug 6, 2026 | 49,200.00 | 49,200.00 | 48,000.00 | 48,300.00 | 48,300.00 | -0.41% | 6,950 |
| Aug 5, 2026 | 48,700.00 | 49,150.00 | 48,250.00 | 48,500.00 | 48,500.00 | 0.62% | 6,804 |
| Aug 4, 2026 | 47,850.00 | 48,600.00 | 47,300.00 | 48,200.00 | 48,200.00 | 2.23% | 6,443 |
| Aug 3, 2026 | 48,800.00 | 49,550.00 | 47,150.00 | 47,150.00 | 47,150.00 | -5.61% | 20,586 |
| Jul 31, 2026 | 49,950.00 | 50,500.00 | 47,000.00 | 49,950.00 | 49,950.00 | - | 47,781 |
| Jul 30, 2026 | 47,100.00 | 50,000.00 | 47,100.00 | 49,950.00 | 49,950.00 | 4.50% | 14,468 |
| Jul 29, 2026 | 48,200.00 | 48,450.00 | 45,850.00 | 47,800.00 | 47,800.00 | -0.31% | 15,980 |
| Jul 28, 2026 | 48,650.00 | 49,250.00 | 47,100.00 | 47,950.00 | 47,950.00 | -1.64% | 19,410 |
| Jul 27, 2026 | 50,000.00 | 50,200.00 | 48,650.00 | 48,750.00 | 48,750.00 | -1.22% | 8,124 |
| Jul 24, 2026 | 49,950.00 | 51,400.00 | 49,350.00 | 49,350.00 | 49,350.00 | -1.00% | 13,878 |
| Jul 23, 2026 | 49,850.00 | 50,400.00 | 49,400.00 | 49,850.00 | 49,850.00 | 0.81% | 25,047 |
| Jul 22, 2026 | 52,300.00 | 52,400.00 | 49,300.00 | 49,450.00 | 49,450.00 | -3.42% | 14,087 |
| Jul 21, 2026 | 53,000.00 | 53,600.00 | 49,300.00 | 51,200.00 | 51,200.00 | -3.21% | 20,170 |
| Jul 20, 2026 | 51,200.00 | 54,100.00 | 51,200.00 | 52,900.00 | 52,900.00 | 1.73% | 69,074 |
| Jul 16, 2026 | 49,150.00 | 52,000.00 | 49,150.00 | 52,000.00 | 52,000.00 | 3.38% | 22,703 |
| Jul 15, 2026 | 49,250.00 | 50,500.00 | 49,250.00 | 50,300.00 | 50,300.00 | 3.29% | 6,876 |
| Jul 14, 2026 | 48,750.00 | 49,650.00 | 48,400.00 | 48,700.00 | 48,700.00 | -1.22% | 11,739 |
| Jul 13, 2026 | 49,800.00 | 52,000.00 | 48,800.00 | 49,300.00 | 49,300.00 | -0.30% | 17,526 |
| Jul 10, 2026 | 48,600.00 | 50,400.00 | 48,100.00 | 49,450.00 | 49,450.00 | 3.02% | 21,548 |
| Jul 9, 2026 | 49,500.00 | 50,200.00 | 47,800.00 | 48,000.00 | 48,000.00 | -3.42% | 23,952 |
| Jul 8, 2026 | 50,000.00 | 51,800.00 | 49,400.00 | 49,700.00 | 49,700.00 | -2.36% | 12,963 |
| Jul 7, 2026 | 52,500.00 | 52,500.00 | 49,700.00 | 50,900.00 | 50,900.00 | -3.78% | 14,473 |
| Jul 6, 2026 | 50,800.00 | 53,600.00 | 50,800.00 | 52,900.00 | 52,900.00 | 4.34% | 21,265 |
| Jul 3, 2026 | 49,000.00 | 51,300.00 | 47,950.00 | 50,700.00 | 50,700.00 | 4.32% | 11,977 |
| Jul 2, 2026 | 49,350.00 | 50,000.00 | 48,550.00 | 48,600.00 | 48,600.00 | -3.38% | 11,782 |
| Jul 1, 2026 | 49,200.00 | 50,700.00 | 49,100.00 | 50,300.00 | 50,300.00 | 1.72% | 7,668 |
| Jun 30, 2026 | 49,150.00 | 51,200.00 | 48,950.00 | 49,450.00 | 49,450.00 | -1.30% | 13,967 |
| Jun 29, 2026 | 49,000.00 | 50,300.00 | 48,300.00 | 50,100.00 | 50,100.00 | 3.94% | 8,961 |
| Jun 26, 2026 | 49,750.00 | 49,900.00 | 47,050.00 | 49,200.00 | 48,200.00 | -0.30% | 11,548 |
| Jun 25, 2026 | 48,200.00 | 50,800.00 | 48,200.00 | 49,350.00 | 48,346.95 | 1.13% | 12,839 |
| Jun 24, 2026 | 48,350.00 | 49,450.00 | 47,900.00 | 48,800.00 | 47,808.13 | 0.31% | 19,024 |
| Jun 23, 2026 | 50,000.00 | 50,800.00 | 48,200.00 | 48,650.00 | 47,661.18 | -2.60% | 20,920 |
| Jun 22, 2026 | 48,950.00 | 50,300.00 | 48,500.00 | 49,950.00 | 48,934.76 | 2.04% | 15,630 |
| Jun 19, 2026 | 50,100.00 | 50,600.00 | 48,800.00 | 48,950.00 | 47,955.08 | -3.07% | 12,621 |
| Jun 18, 2026 | 52,000.00 | 52,500.00 | 50,000.00 | 50,500.00 | 49,473.58 | -3.63% | 15,574 |
| Jun 17, 2026 | 52,100.00 | 52,550.00 | 50,900.00 | 52,400.00 | 51,334.96 | -0.19% | 13,239 |
| Jun 16, 2026 | 52,400.00 | 52,800.00 | 50,600.00 | 52,500.00 | 51,432.93 | 1.74% | 32,796 |
| Jun 15, 2026 | 51,900.00 | 53,400.00 | 51,200.00 | 51,600.00 | 50,551.22 | 1.18% | 14,895 |
| Jun 12, 2026 | 51,700.00 | 52,100.00 | 50,600.00 | 51,000.00 | 49,963.41 | -0.78% | 16,654 |
| Jun 11, 2026 | 48,800.00 | 51,400.00 | 47,350.00 | 51,400.00 | 50,355.28 | 4.26% | 91,047 |