SNT Holdings Co., Ltd. (KRX:036530)
South Korea · Delayed Price · Currency is KRW 49,550
-550 (-1.10%)
Last updated: Jun 2, 2026, 3:00 PM KST
SNT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 49,600.00 | 50,600.00 | 49,000.00 | 49,550.00 | 49,550.00 | -1.10% | 25,339 |
| Jun 1, 2026 | 51,200.00 | 51,400.00 | 49,400.00 | 50,100.00 | 50,100.00 | -1.38% | 20,352 |
| May 29, 2026 | 52,100.00 | 52,500.00 | 50,700.00 | 50,800.00 | 50,800.00 | -2.31% | 17,366 |
| May 28, 2026 | 52,200.00 | 53,200.00 | 50,800.00 | 52,000.00 | 52,000.00 | - | 17,630 |
| May 27, 2026 | 53,300.00 | 54,200.00 | 51,600.00 | 52,000.00 | 52,000.00 | -3.35% | 18,290 |
| May 26, 2026 | 54,700.00 | 55,400.00 | 53,800.00 | 53,800.00 | 53,800.00 | -1.10% | 12,767 |
| May 22, 2026 | 52,300.00 | 55,000.00 | 52,300.00 | 54,400.00 | 54,400.00 | 4.82% | 18,685 |
| May 21, 2026 | 50,400.00 | 53,200.00 | 50,400.00 | 51,900.00 | 51,900.00 | 3.59% | 21,772 |
| May 20, 2026 | 51,800.00 | 53,100.00 | 50,000.00 | 50,100.00 | 50,100.00 | -3.28% | 31,614 |
| May 19, 2026 | 52,400.00 | 53,100.00 | 51,200.00 | 51,800.00 | 51,800.00 | -0.96% | 34,939 |
| May 18, 2026 | 53,000.00 | 53,000.00 | 50,600.00 | 52,300.00 | 52,300.00 | -1.51% | 28,975 |
| May 15, 2026 | 55,100.00 | 56,000.00 | 52,900.00 | 53,100.00 | 53,100.00 | -1.67% | 60,580 |
| May 14, 2026 | 54,500.00 | 54,500.00 | 53,200.00 | 54,000.00 | 54,000.00 | -0.37% | 17,264 |
| May 13, 2026 | 55,500.00 | 56,300.00 | 54,100.00 | 54,200.00 | 54,200.00 | -1.99% | 26,378 |
| May 12, 2026 | 57,800.00 | 58,500.00 | 55,100.00 | 55,300.00 | 55,300.00 | -3.83% | 19,337 |
| May 11, 2026 | 59,100.00 | 59,300.00 | 57,500.00 | 57,500.00 | 57,500.00 | -2.21% | 14,248 |
| May 8, 2026 | 60,100.00 | 60,100.00 | 58,700.00 | 58,800.00 | 58,800.00 | -1.67% | 18,229 |
| May 7, 2026 | 61,300.00 | 61,300.00 | 59,300.00 | 59,800.00 | 59,800.00 | -0.83% | 15,501 |
| May 6, 2026 | 61,400.00 | 64,900.00 | 60,100.00 | 60,300.00 | 60,300.00 | -1.31% | 25,190 |
| May 4, 2026 | 62,100.00 | 62,300.00 | 61,000.00 | 61,100.00 | 61,100.00 | -1.61% | 24,491 |
| Apr 30, 2026 | 65,300.00 | 65,300.00 | 61,600.00 | 62,100.00 | 62,100.00 | -2.82% | 13,985 |
| Apr 29, 2026 | 62,300.00 | 64,900.00 | 61,800.00 | 63,900.00 | 63,900.00 | 1.43% | 23,377 |
| Apr 28, 2026 | 62,300.00 | 63,600.00 | 62,000.00 | 63,000.00 | 63,000.00 | 0.80% | 7,926 |
| Apr 27, 2026 | 64,300.00 | 64,500.00 | 62,500.00 | 62,500.00 | 62,500.00 | -2.04% | 8,430 |
| Apr 24, 2026 | 62,100.00 | 64,000.00 | 62,100.00 | 63,800.00 | 63,800.00 | 2.24% | 7,533 |
| Apr 23, 2026 | 63,300.00 | 64,100.00 | 62,000.00 | 62,400.00 | 62,400.00 | -0.16% | 6,148 |
| Apr 22, 2026 | 63,300.00 | 63,300.00 | 61,200.00 | 62,500.00 | 62,500.00 | -0.16% | 7,387 |
| Apr 21, 2026 | 62,200.00 | 64,900.00 | 61,400.00 | 62,600.00 | 62,600.00 | 2.45% | 14,434 |
| Apr 20, 2026 | 63,300.00 | 63,300.00 | 61,100.00 | 61,100.00 | 61,100.00 | -4.53% | 24,773 |
| Apr 17, 2026 | 65,400.00 | 65,400.00 | 63,000.00 | 64,000.00 | 64,000.00 | -0.16% | 10,231 |
| Apr 16, 2026 | 63,300.00 | 65,400.00 | 62,600.00 | 64,100.00 | 64,100.00 | 1.91% | 9,245 |
| Apr 15, 2026 | 64,800.00 | 64,800.00 | 62,800.00 | 62,900.00 | 62,900.00 | -0.79% | 16,931 |
| Apr 14, 2026 | 64,900.00 | 64,900.00 | 62,000.00 | 63,400.00 | 63,400.00 | 0.96% | 9,015 |
| Apr 13, 2026 | 62,000.00 | 64,300.00 | 61,400.00 | 62,800.00 | 62,800.00 | 0.48% | 10,838 |
| Apr 10, 2026 | 60,000.00 | 62,600.00 | 59,600.00 | 62,500.00 | 62,500.00 | 4.87% | 15,957 |
| Apr 9, 2026 | 59,300.00 | 59,600.00 | 58,300.00 | 59,600.00 | 59,600.00 | 0.51% | 6,520 |
| Apr 8, 2026 | 59,700.00 | 59,800.00 | 58,400.00 | 59,300.00 | 59,300.00 | 2.77% | 8,204 |
| Apr 7, 2026 | 58,800.00 | 59,800.00 | 57,300.00 | 57,700.00 | 57,700.00 | -1.54% | 11,836 |
| Apr 6, 2026 | 58,100.00 | 59,500.00 | 56,000.00 | 58,600.00 | 58,600.00 | 0.69% | 23,608 |
| Apr 3, 2026 | 57,800.00 | 58,700.00 | 57,700.00 | 58,200.00 | 58,200.00 | 2.65% | 11,197 |
| Apr 2, 2026 | 60,600.00 | 60,600.00 | 55,100.00 | 56,700.00 | 56,700.00 | -4.71% | 26,986 |
| Apr 1, 2026 | 59,600.00 | 60,400.00 | 59,000.00 | 59,500.00 | 59,500.00 | 2.23% | 13,350 |
| Mar 31, 2026 | 58,200.00 | 59,900.00 | 57,500.00 | 58,200.00 | 58,200.00 | -2.02% | 12,856 |
| Mar 30, 2026 | 60,100.00 | 60,700.00 | 56,400.00 | 59,400.00 | 59,400.00 | -3.34% | 14,365 |
| Mar 27, 2026 | 61,000.00 | 62,200.00 | 60,300.00 | 62,200.00 | 61,450.00 | -1.27% | 9,912 |
| Mar 26, 2026 | 62,600.00 | 63,200.00 | 61,600.00 | 63,000.00 | 62,240.35 | 0.48% | 9,150 |
| Mar 25, 2026 | 62,700.00 | 62,900.00 | 61,400.00 | 62,700.00 | 61,943.97 | - | 11,216 |
| Mar 24, 2026 | 63,500.00 | 64,400.00 | 59,800.00 | 62,700.00 | 61,943.97 | -0.32% | 18,187 |
| Mar 23, 2026 | 65,500.00 | 65,600.00 | 62,900.00 | 62,900.00 | 62,141.56 | -5.56% | 21,292 |
| Mar 20, 2026 | 64,800.00 | 67,200.00 | 63,700.00 | 66,600.00 | 65,796.95 | 3.74% | 20,236 |