SNT Holdings Co., Ltd. (KRX:036530)
South Korea · Delayed Price · Currency is KRW 42,950
-1,150 (-2.61%)
Oct 23, 2026, 3:30 PM KST
SNT Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 43,200.00 | 43,500.00 | 42,800.00 | 42,950.00 | 42,950.00 | -2.61% | 5,939 |
| Oct 22, 2026 | 44,500.00 | 44,500.00 | 43,650.00 | 44,100.00 | 44,100.00 | -0.11% | 4,412 |
| Oct 21, 2026 | 45,300.00 | 45,300.00 | 44,150.00 | 44,150.00 | 44,150.00 | -1.89% | 6,035 |
| Oct 20, 2026 | 45,250.00 | 45,300.00 | 44,450.00 | 45,000.00 | 45,000.00 | -0.33% | 6,966 |
| Oct 19, 2026 | 43,800.00 | 45,200.00 | 43,800.00 | 45,150.00 | 45,150.00 | 1.23% | 7,572 |
| Oct 16, 2026 | 44,600.00 | 45,050.00 | 44,400.00 | 44,600.00 | 44,600.00 | 0.11% | 7,022 |
| Oct 15, 2026 | 45,500.00 | 45,550.00 | 43,900.00 | 44,550.00 | 44,550.00 | -2.09% | 11,889 |
| Oct 14, 2026 | 46,050.00 | 46,300.00 | 45,100.00 | 45,500.00 | 45,500.00 | - | 5,564 |
| Oct 13, 2026 | 45,550.00 | 46,150.00 | 44,700.00 | 45,500.00 | 45,500.00 | -0.22% | 20,966 |
| Oct 12, 2026 | 45,500.00 | 46,850.00 | 45,500.00 | 45,600.00 | 45,600.00 | -0.98% | 18,998 |
| Oct 8, 2026 | 44,650.00 | 46,150.00 | 44,350.00 | 46,050.00 | 46,050.00 | 3.14% | 19,948 |
| Oct 7, 2026 | 44,700.00 | 44,950.00 | 44,550.00 | 44,650.00 | 44,650.00 | -0.11% | 9,458 |
| Oct 6, 2026 | 45,300.00 | 45,650.00 | 44,700.00 | 44,700.00 | 44,700.00 | -1.32% | 16,021 |
| Oct 2, 2026 | 45,550.00 | 45,650.00 | 45,200.00 | 45,300.00 | 45,300.00 | -0.55% | 4,886 |
| Oct 1, 2026 | 46,300.00 | 46,750.00 | 45,500.00 | 45,550.00 | 45,550.00 | -1.62% | 12,430 |
| Sep 30, 2026 | 46,500.00 | 47,200.00 | 46,300.00 | 46,300.00 | 46,300.00 | -0.11% | 7,566 |
| Sep 29, 2026 | 47,700.00 | 49,900.00 | 46,100.00 | 46,350.00 | 46,350.00 | -2.83% | 44,642 |
| Sep 28, 2026 | 45,600.00 | 49,550.00 | 45,250.00 | 48,450.00 | 47,700.00 | 6.48% | 39,372 |
| 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 |