SNT Energy Co., Ltd. (KRX:100840)
South Korea · Delayed Price · Currency is KRW 32,500
+100 (0.31%)
Aug 28, 2026, 3:30 PM KST
SNT Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 31,950.00 | 32,750.00 | 31,450.00 | 32,500.00 | 32,500.00 | 0.31% | 152,044 |
| Aug 27, 2026 | 32,550.00 | 33,300.00 | 31,350.00 | 32,400.00 | 32,400.00 | 0.15% | 284,876 |
| Aug 26, 2026 | 29,550.00 | 33,300.00 | 29,350.00 | 32,350.00 | 32,350.00 | 15.33% | 854,669 |
| Aug 25, 2026 | 26,900.00 | 28,300.00 | 25,850.00 | 28,050.00 | 28,050.00 | 5.45% | 138,930 |
| Aug 24, 2026 | 26,200.00 | 26,700.00 | 25,800.00 | 26,600.00 | 26,600.00 | 2.70% | 33,359 |
| Aug 21, 2026 | 27,000.00 | 27,000.00 | 25,450.00 | 25,900.00 | 25,900.00 | -4.78% | 73,691 |
| Aug 20, 2026 | 27,250.00 | 27,750.00 | 26,900.00 | 27,200.00 | 27,200.00 | 1.49% | 37,022 |
| Aug 19, 2026 | 26,300.00 | 27,400.00 | 25,500.00 | 26,800.00 | 26,800.00 | -1.11% | 98,723 |
| Aug 18, 2026 | 28,550.00 | 28,650.00 | 26,700.00 | 27,100.00 | 27,100.00 | -4.75% | 100,116 |
| Aug 14, 2026 | 28,850.00 | 29,600.00 | 27,750.00 | 28,450.00 | 28,450.00 | 0.35% | 109,952 |
| Aug 13, 2026 | 29,050.00 | 29,250.00 | 28,200.00 | 28,350.00 | 28,350.00 | -1.22% | 115,405 |
| Aug 12, 2026 | 28,900.00 | 29,550.00 | 28,450.00 | 28,700.00 | 28,700.00 | 0.35% | 90,206 |
| Aug 11, 2026 | 28,850.00 | 29,350.00 | 28,250.00 | 28,600.00 | 28,600.00 | -0.35% | 63,901 |
| Aug 10, 2026 | 28,350.00 | 29,000.00 | 28,100.00 | 28,700.00 | 28,700.00 | 3.05% | 90,761 |
| Aug 7, 2026 | 28,350.00 | 28,550.00 | 27,250.00 | 27,850.00 | 27,850.00 | -0.18% | 53,098 |
| Aug 6, 2026 | 28,200.00 | 29,050.00 | 27,150.00 | 27,900.00 | 27,900.00 | -1.93% | 94,163 |
| Aug 5, 2026 | 28,300.00 | 28,800.00 | 27,500.00 | 28,450.00 | 28,450.00 | 2.71% | 111,545 |
| Aug 4, 2026 | 26,200.00 | 27,950.00 | 26,000.00 | 27,700.00 | 27,700.00 | 5.52% | 167,837 |
| Aug 3, 2026 | 24,500.00 | 27,050.00 | 23,800.00 | 26,250.00 | 26,250.00 | 5.42% | 156,156 |
| Jul 31, 2026 | 23,150.00 | 25,000.00 | 23,000.00 | 24,900.00 | 24,900.00 | 11.91% | 189,068 |
| Jul 30, 2026 | 21,550.00 | 23,750.00 | 21,550.00 | 22,250.00 | 22,250.00 | 2.06% | 119,353 |
| Jul 29, 2026 | 24,250.00 | 24,800.00 | 21,200.00 | 21,800.00 | 21,800.00 | -8.98% | 236,757 |
| Jul 28, 2026 | 25,300.00 | 25,400.00 | 23,750.00 | 23,950.00 | 23,950.00 | -8.59% | 75,417 |
| Jul 27, 2026 | 27,200.00 | 27,300.00 | 25,500.00 | 26,200.00 | 26,200.00 | -2.96% | 73,955 |
| Jul 24, 2026 | 27,050.00 | 27,950.00 | 26,750.00 | 27,000.00 | 27,000.00 | -2.88% | 93,853 |
| Jul 23, 2026 | 25,400.00 | 27,950.00 | 25,150.00 | 27,800.00 | 27,800.00 | 11.20% | 157,056 |
| Jul 22, 2026 | 24,200.00 | 25,950.00 | 24,200.00 | 25,000.00 | 25,000.00 | 5.49% | 103,554 |
| Jul 21, 2026 | 23,400.00 | 25,200.00 | 22,700.00 | 23,700.00 | 23,700.00 | -0.21% | 151,615 |
| Jul 20, 2026 | 24,550.00 | 24,800.00 | 23,400.00 | 23,750.00 | 23,750.00 | -4.04% | 143,888 |
| Jul 16, 2026 | 25,650.00 | 25,650.00 | 24,450.00 | 24,750.00 | 24,750.00 | -4.44% | 75,722 |
| Jul 15, 2026 | 25,450.00 | 26,700.00 | 25,400.00 | 25,900.00 | 25,900.00 | 2.98% | 116,063 |
| Jul 14, 2026 | 26,150.00 | 26,650.00 | 24,000.00 | 25,150.00 | 25,150.00 | -5.63% | 115,240 |
| Jul 13, 2026 | 26,600.00 | 29,150.00 | 26,350.00 | 26,650.00 | 26,650.00 | 1.72% | 195,726 |
| Jul 10, 2026 | 24,250.00 | 26,750.00 | 24,250.00 | 26,200.00 | 26,200.00 | 8.26% | 123,829 |
| Jul 9, 2026 | 23,350.00 | 25,000.00 | 23,350.00 | 24,200.00 | 24,200.00 | 1.68% | 123,617 |
| Jul 8, 2026 | 24,450.00 | 25,275.00 | 23,650.00 | 23,800.00 | 23,800.00 | -7.03% | 122,774 |
| Jul 7, 2026 | 26,500.00 | 26,600.00 | 24,850.00 | 25,600.00 | 25,600.00 | -3.58% | 103,431 |
| Jul 6, 2026 | 27,200.00 | 27,600.00 | 25,950.00 | 26,550.00 | 26,550.00 | -2.57% | 84,044 |
| Jul 3, 2026 | 27,400.00 | 28,000.00 | 26,050.00 | 27,250.00 | 27,250.00 | - | 65,650 |
| Jul 2, 2026 | 28,950.00 | 28,950.00 | 27,150.00 | 27,250.00 | 27,250.00 | -7.94% | 78,632 |
| Jul 1, 2026 | 29,000.00 | 30,550.00 | 28,450.00 | 29,600.00 | 29,600.00 | 4.78% | 106,065 |
| Jun 30, 2026 | 29,500.00 | 29,550.00 | 27,700.00 | 28,250.00 | 28,250.00 | -2.92% | 108,952 |
| Jun 29, 2026 | 25,950.00 | 29,100.00 | 25,950.00 | 29,100.00 | 29,100.00 | 11.49% | 121,815 |
| Jun 26, 2026 | 27,800.00 | 28,200.00 | 25,100.00 | 26,400.00 | 26,100.00 | -6.88% | 186,642 |
| Jun 25, 2026 | 29,150.00 | 29,600.00 | 28,000.00 | 28,350.00 | 28,027.84 | -1.73% | 70,765 |
| Jun 24, 2026 | 28,750.00 | 29,750.00 | 28,350.00 | 28,850.00 | 28,522.16 | -1.54% | 136,226 |
| Jun 23, 2026 | 31,400.00 | 32,100.00 | 29,300.00 | 29,300.00 | 28,967.05 | -7.13% | 156,378 |
| Jun 22, 2026 | 32,400.00 | 32,900.00 | 31,300.00 | 31,550.00 | 31,191.48 | -4.54% | 113,256 |
| Jun 19, 2026 | 35,400.00 | 35,400.00 | 32,050.00 | 33,050.00 | 32,674.43 | -7.16% | 190,744 |
| Jun 18, 2026 | 38,650.00 | 38,800.00 | 34,800.00 | 35,600.00 | 35,195.45 | -5.19% | 170,672 |