SNT Holdings Co., Ltd. (KRX:036530)
South Korea · Delayed Price · Currency is KRW 54,000
-200 (-0.37%)
May 14, 2026, 3:30 PM KST
SNT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 54,500.00 | 54,500.00 | 53,200.00 | 53,400.00 | - | -1.48% | 8,879 |
| 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 | -4.50% | 14,365 |
| Mar 27, 2026 | 61,000.00 | 62,200.00 | 60,300.00 | 62,200.00 | 61,700.00 | -1.27% | 9,912 |
| Mar 26, 2026 | 62,600.00 | 63,200.00 | 61,600.00 | 63,000.00 | 62,493.57 | 0.48% | 9,150 |
| Mar 25, 2026 | 62,700.00 | 62,900.00 | 61,400.00 | 62,700.00 | 62,195.98 | - | 11,216 |
| Mar 24, 2026 | 63,500.00 | 64,400.00 | 59,800.00 | 62,700.00 | 62,195.98 | -0.32% | 18,187 |
| Mar 23, 2026 | 65,500.00 | 65,600.00 | 62,900.00 | 62,900.00 | 62,394.37 | -5.56% | 21,292 |
| Mar 20, 2026 | 64,800.00 | 67,200.00 | 63,700.00 | 66,600.00 | 66,064.63 | 3.74% | 20,236 |
| Mar 19, 2026 | 60,600.00 | 65,700.00 | 59,700.00 | 64,200.00 | 63,683.92 | 5.77% | 36,660 |
| Mar 18, 2026 | 59,900.00 | 61,700.00 | 59,900.00 | 60,700.00 | 60,212.06 | 2.02% | 14,300 |
| Mar 17, 2026 | 58,200.00 | 60,100.00 | 57,900.00 | 59,500.00 | 59,021.70 | 2.59% | 11,117 |
| Mar 16, 2026 | 57,200.00 | 58,300.00 | 57,100.00 | 58,000.00 | 57,533.76 | 0.17% | 11,124 |
| Mar 13, 2026 | 57,100.00 | 58,400.00 | 56,800.00 | 57,900.00 | 57,434.57 | -1.19% | 13,502 |
| Mar 12, 2026 | 57,600.00 | 59,800.00 | 57,500.00 | 58,600.00 | 58,128.94 | 0.51% | 16,892 |
| Mar 11, 2026 | 58,500.00 | 60,000.00 | 57,500.00 | 58,300.00 | 57,831.35 | 1.75% | 22,010 |
| Mar 10, 2026 | 57,600.00 | 57,800.00 | 55,800.00 | 57,300.00 | 56,839.39 | 3.24% | 16,232 |
| Mar 9, 2026 | 54,300.00 | 56,500.00 | 54,300.00 | 55,500.00 | 55,053.86 | -3.81% | 18,336 |
| Mar 6, 2026 | 56,400.00 | 58,800.00 | 55,300.00 | 57,700.00 | 57,236.17 | 2.49% | 17,907 |
| Mar 5, 2026 | 57,000.00 | 58,300.00 | 55,100.00 | 56,300.00 | 55,847.43 | 6.83% | 25,026 |
| Mar 4, 2026 | 58,100.00 | 59,900.00 | 52,000.00 | 52,700.00 | 52,276.37 | -13.75% | 55,575 |