SNT Holdings Co., Ltd. (KRX:036530)
South Korea · Delayed Price · Currency is KRW 49,400
+100 (0.20%)
Jul 14, 2026, 2:19 PM KST
SNT Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 48,300.00 | 50,000.00 | 47,600.00 | 49,300.00 | 48,297.97 | 2.18% | 8,479 |
| Jun 9, 2026 | 46,800.00 | 50,300.00 | 46,800.00 | 48,250.00 | 47,269.31 | 3.88% | 21,865 |
| Jun 8, 2026 | 48,000.00 | 48,350.00 | 46,300.00 | 46,450.00 | 45,505.89 | -5.88% | 17,274 |
| Jun 5, 2026 | 49,300.00 | 49,800.00 | 47,800.00 | 49,350.00 | 48,346.95 | -1.30% | 28,767 |
| Jun 4, 2026 | 49,550.00 | 50,900.00 | 49,000.00 | 50,000.00 | 48,983.74 | 0.91% | 15,857 |
| Jun 2, 2026 | 49,600.00 | 50,600.00 | 49,000.00 | 49,550.00 | 48,542.89 | -1.10% | 25,339 |
| Jun 1, 2026 | 51,200.00 | 51,400.00 | 49,400.00 | 50,100.00 | 49,081.71 | -1.38% | 20,352 |
| May 29, 2026 | 52,100.00 | 52,500.00 | 50,700.00 | 50,800.00 | 49,767.48 | -2.31% | 17,366 |
| May 28, 2026 | 52,200.00 | 53,200.00 | 50,800.00 | 52,000.00 | 50,943.09 | - | 17,630 |
| May 27, 2026 | 53,300.00 | 54,200.00 | 51,600.00 | 52,000.00 | 50,943.09 | -3.35% | 18,290 |
| May 26, 2026 | 54,700.00 | 55,400.00 | 53,800.00 | 53,800.00 | 52,706.50 | -1.10% | 12,767 |
| May 22, 2026 | 52,300.00 | 55,000.00 | 52,300.00 | 54,400.00 | 53,294.31 | 4.82% | 18,685 |
| May 21, 2026 | 50,400.00 | 53,200.00 | 50,400.00 | 51,900.00 | 50,845.12 | 3.59% | 21,772 |
| May 20, 2026 | 51,800.00 | 53,100.00 | 50,000.00 | 50,100.00 | 49,081.71 | -3.28% | 31,614 |
| May 19, 2026 | 52,400.00 | 53,100.00 | 51,200.00 | 51,800.00 | 50,747.15 | -0.96% | 34,939 |
| May 18, 2026 | 53,000.00 | 53,000.00 | 50,600.00 | 52,300.00 | 51,236.99 | -1.51% | 28,975 |
| May 15, 2026 | 55,100.00 | 56,000.00 | 52,900.00 | 53,100.00 | 52,020.73 | -1.67% | 60,580 |
| May 14, 2026 | 54,500.00 | 54,500.00 | 53,200.00 | 54,000.00 | 52,902.44 | -0.37% | 17,264 |
| May 13, 2026 | 55,500.00 | 56,300.00 | 54,100.00 | 54,200.00 | 53,098.37 | -1.99% | 26,378 |
| May 12, 2026 | 57,800.00 | 58,500.00 | 55,100.00 | 55,300.00 | 54,176.02 | -3.83% | 19,337 |
| May 11, 2026 | 59,100.00 | 59,300.00 | 57,500.00 | 57,500.00 | 56,331.30 | -2.21% | 14,248 |
| May 8, 2026 | 60,100.00 | 60,100.00 | 58,700.00 | 58,800.00 | 57,604.88 | -1.67% | 18,229 |
| May 7, 2026 | 61,300.00 | 61,300.00 | 59,300.00 | 59,800.00 | 58,584.55 | -0.83% | 15,501 |
| May 6, 2026 | 61,400.00 | 64,900.00 | 60,100.00 | 60,300.00 | 59,074.39 | -1.31% | 25,190 |
| May 4, 2026 | 62,100.00 | 62,300.00 | 61,000.00 | 61,100.00 | 59,858.13 | -1.61% | 24,491 |
| Apr 30, 2026 | 65,300.00 | 65,300.00 | 61,600.00 | 62,100.00 | 60,837.80 | -2.82% | 13,985 |
| Apr 29, 2026 | 62,300.00 | 64,900.00 | 61,800.00 | 63,900.00 | 62,601.22 | 1.43% | 23,377 |