SNT Holdings Co., Ltd. (KRX:036530)
South Korea · Delayed Price · Currency is KRW 45,300
-250 (-0.55%)
Oct 2, 2026, 3:30 PM KST
SNT Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 45,550.00 | 45,650.00 | 45,200.00 | 45,300.00 | 45,300.00 | -0.55% | 4,821 |
| Oct 1, 2026 | 46,300.00 | 46,750.00 | 45,500.00 | 45,550.00 | 45,550.00 | -1.62% | 12,203 |
| Sep 30, 2026 | 46,500.00 | 47,200.00 | 46,300.00 | 46,300.00 | 46,300.00 | -0.11% | 7,524 |
| Sep 29, 2026 | 47,700.00 | 49,900.00 | 46,100.00 | 46,350.00 | 46,350.00 | -2.83% | 44,154 |
| Sep 28, 2026 | 45,600.00 | 49,550.00 | 45,250.00 | 48,450.00 | 47,700.00 | 6.48% | 38,915 |
| Sep 23, 2026 | 45,700.00 | 46,250.00 | 45,250.00 | 45,500.00 | 44,795.67 | -1.09% | 11,816 |
| Sep 22, 2026 | 45,900.00 | 46,300.00 | 45,300.00 | 46,000.00 | 45,287.93 | -0.65% | 13,112 |
| Sep 21, 2026 | 46,500.00 | 46,500.00 | 45,900.00 | 46,300.00 | 45,583.28 | -0.54% | 3,629 |
| Sep 18, 2026 | 46,700.00 | 46,750.00 | 45,700.00 | 46,550.00 | 45,829.41 | 1.86% | 4,389 |
| Sep 17, 2026 | 45,950.00 | 46,750.00 | 45,600.00 | 45,700.00 | 44,992.57 | -0.11% | 5,171 |
| Sep 16, 2026 | 46,900.00 | 47,250.00 | 45,600.00 | 45,750.00 | 45,041.80 | -2.03% | 6,314 |
| Sep 15, 2026 | 47,500.00 | 47,500.00 | 46,700.00 | 46,700.00 | 45,977.09 | -2.61% | 5,802 |
| Sep 14, 2026 | 47,200.00 | 47,950.00 | 46,900.00 | 47,950.00 | 47,207.74 | 1.05% | 4,046 |
| Sep 11, 2026 | 47,850.00 | 47,900.00 | 47,200.00 | 47,450.00 | 46,715.48 | -2.87% | 5,459 |
| Sep 10, 2026 | 46,500.00 | 48,850.00 | 45,850.00 | 48,850.00 | 48,093.81 | 4.27% | 17,543 |
| Sep 9, 2026 | 47,000.00 | 47,650.00 | 46,500.00 | 46,850.00 | 46,124.77 | -0.32% | 8,752 |
| Sep 8, 2026 | 46,900.00 | 47,550.00 | 46,650.00 | 47,000.00 | 46,272.45 | -0.11% | 9,748 |
| Sep 7, 2026 | 45,850.00 | 47,500.00 | 45,050.00 | 47,050.00 | 46,321.67 | 4.21% | 13,718 |
| Sep 4, 2026 | 45,150.00 | 45,500.00 | 45,000.00 | 45,150.00 | 44,451.08 | -1.20% | 8,521 |
| Sep 3, 2026 | 45,400.00 | 46,500.00 | 44,550.00 | 45,700.00 | 44,992.57 | 0.66% | 13,841 |
| Sep 2, 2026 | 45,750.00 | 46,800.00 | 44,200.00 | 45,400.00 | 44,697.21 | -0.77% | 16,254 |
| Sep 1, 2026 | 45,850.00 | 46,250.00 | 45,400.00 | 45,750.00 | 45,041.80 | -0.22% | 8,088 |
| Aug 31, 2026 | 46,200.00 | 46,300.00 | 45,100.00 | 45,850.00 | 45,140.25 | -0.65% | 11,049 |
| Aug 28, 2026 | 46,150.00 | 46,250.00 | 45,550.00 | 46,150.00 | 45,435.60 | -0.32% | 6,907 |
| Aug 27, 2026 | 46,750.00 | 46,950.00 | 45,700.00 | 46,300.00 | 45,583.28 | -0.86% | 11,613 |
| Aug 26, 2026 | 45,400.00 | 46,700.00 | 45,300.00 | 46,700.00 | 45,977.09 | 2.86% | 12,842 |
| Aug 25, 2026 | 45,900.00 | 45,900.00 | 45,150.00 | 45,400.00 | 44,697.21 | - | 9,505 |
| Aug 24, 2026 | 46,000.00 | 46,650.00 | 45,150.00 | 45,400.00 | 44,697.21 | -2.26% | 14,690 |
| Aug 21, 2026 | 47,450.00 | 47,450.00 | 46,050.00 | 46,450.00 | 45,730.96 | -2.62% | 13,284 |
| Aug 20, 2026 | 48,200.00 | 48,300.00 | 47,150.00 | 47,700.00 | 46,961.61 | - | 7,513 |
| Aug 19, 2026 | 47,600.00 | 48,500.00 | 47,300.00 | 47,700.00 | 46,961.61 | 0.32% | 11,471 |
| Aug 18, 2026 | 48,450.00 | 48,650.00 | 47,450.00 | 47,550.00 | 46,813.93 | -1.76% | 9,403 |
| Aug 14, 2026 | 48,250.00 | 49,450.00 | 48,000.00 | 48,400.00 | 47,650.77 | 0.62% | 11,854 |
| Aug 13, 2026 | 48,700.00 | 48,900.00 | 48,100.00 | 48,100.00 | 47,355.42 | -0.93% | 6,280 |
| Aug 12, 2026 | 48,900.00 | 49,500.00 | 48,550.00 | 48,550.00 | 47,798.45 | -0.72% | 9,104 |
| Aug 11, 2026 | 48,150.00 | 49,050.00 | 48,100.00 | 48,900.00 | 48,143.03 | 1.56% | 6,063 |
| Aug 10, 2026 | 48,500.00 | 48,950.00 | 47,900.00 | 48,150.00 | 47,404.64 | 0.10% | 16,139 |
| Aug 7, 2026 | 48,200.00 | 49,000.00 | 48,000.00 | 48,100.00 | 47,355.42 | -0.41% | 11,872 |
| Aug 6, 2026 | 49,200.00 | 49,200.00 | 48,000.00 | 48,300.00 | 47,552.32 | -0.41% | 6,950 |
| Aug 5, 2026 | 48,700.00 | 49,150.00 | 48,250.00 | 48,500.00 | 47,749.23 | 0.62% | 6,804 |
| Aug 4, 2026 | 47,850.00 | 48,600.00 | 47,300.00 | 48,200.00 | 47,453.87 | 2.23% | 6,443 |
| Aug 3, 2026 | 48,800.00 | 49,550.00 | 47,150.00 | 47,150.00 | 46,420.12 | -5.61% | 20,586 |
| Jul 31, 2026 | 49,950.00 | 50,500.00 | 47,000.00 | 49,950.00 | 49,176.78 | - | 47,781 |
| Jul 30, 2026 | 47,100.00 | 50,000.00 | 47,100.00 | 49,950.00 | 49,176.78 | 4.50% | 14,468 |
| Jul 29, 2026 | 48,200.00 | 48,450.00 | 45,850.00 | 47,800.00 | 47,060.06 | -0.31% | 15,980 |
| Jul 28, 2026 | 48,650.00 | 49,250.00 | 47,100.00 | 47,950.00 | 47,207.74 | -1.64% | 19,410 |
| Jul 27, 2026 | 50,000.00 | 50,200.00 | 48,650.00 | 48,750.00 | 47,995.36 | -1.22% | 8,124 |
| Jul 24, 2026 | 49,950.00 | 51,400.00 | 49,350.00 | 49,350.00 | 48,586.07 | -1.00% | 13,878 |
| Jul 23, 2026 | 49,850.00 | 50,400.00 | 49,400.00 | 49,850.00 | 49,078.33 | 0.81% | 25,047 |
| Jul 22, 2026 | 52,300.00 | 52,400.00 | 49,300.00 | 49,450.00 | 48,684.52 | -3.42% | 14,087 |