SNT Energy Co., Ltd. (KRX:100840)
South Korea · Delayed Price · Currency is KRW 30,700
-3,200 (-9.44%)
At close: Jun 8, 2026
SNT Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 30,800.00 | 32,100.00 | 30,550.00 | 31,700.00 | - | -6.49% | 142,812 |
| Jun 5, 2026 | 34,600.00 | 35,100.00 | 33,050.00 | 33,900.00 | 33,900.00 | -5.31% | 106,918 |
| Jun 4, 2026 | 34,650.00 | 36,700.00 | 34,250.00 | 35,800.00 | 35,800.00 | 2.29% | 125,350 |
| Jun 2, 2026 | 36,150.00 | 36,550.00 | 34,000.00 | 35,000.00 | 35,000.00 | -4.89% | 200,777 |
| Jun 1, 2026 | 37,350.00 | 39,550.00 | 36,500.00 | 36,800.00 | 36,800.00 | -3.54% | 196,107 |
| May 29, 2026 | 40,350.00 | 40,550.00 | 37,050.00 | 38,150.00 | 38,150.00 | -3.66% | 205,681 |
| May 28, 2026 | 41,000.00 | 41,500.00 | 38,350.00 | 39,600.00 | 39,600.00 | -3.53% | 229,469 |
| May 27, 2026 | 43,800.00 | 44,300.00 | 41,000.00 | 41,050.00 | 41,050.00 | -7.75% | 253,218 |
| May 26, 2026 | 45,100.00 | 46,200.00 | 44,200.00 | 44,500.00 | 44,500.00 | 1.37% | 144,274 |
| May 22, 2026 | 44,750.00 | 44,850.00 | 43,250.00 | 43,900.00 | 43,900.00 | 1.15% | 137,359 |
| May 21, 2026 | 42,300.00 | 45,200.00 | 42,200.00 | 43,400.00 | 43,400.00 | 6.11% | 231,755 |
| May 20, 2026 | 42,800.00 | 42,950.00 | 40,350.00 | 40,900.00 | 40,900.00 | -6.51% | 174,578 |
| May 19, 2026 | 44,000.00 | 47,000.00 | 42,050.00 | 43,750.00 | 43,750.00 | -1.46% | 171,170 |
| May 18, 2026 | 45,000.00 | 45,800.00 | 41,700.00 | 44,400.00 | 44,400.00 | -3.69% | 183,980 |
| May 15, 2026 | 50,200.00 | 50,300.00 | 45,550.00 | 46,100.00 | 46,100.00 | -6.40% | 272,221 |
| May 14, 2026 | 51,600.00 | 51,600.00 | 48,600.00 | 49,250.00 | 49,250.00 | -3.81% | 223,953 |
| May 13, 2026 | 52,300.00 | 54,200.00 | 50,700.00 | 51,200.00 | 51,200.00 | -0.97% | 179,177 |
| May 12, 2026 | 53,700.00 | 53,700.00 | 49,500.00 | 51,700.00 | 51,700.00 | -2.64% | 292,188 |
| May 11, 2026 | 58,400.00 | 58,400.00 | 52,500.00 | 53,100.00 | 53,100.00 | -6.51% | 433,201 |
| May 8, 2026 | 58,200.00 | 58,200.00 | 55,100.00 | 56,800.00 | 56,800.00 | -3.40% | 339,889 |
| May 7, 2026 | 62,700.00 | 62,800.00 | 58,100.00 | 58,800.00 | 58,800.00 | -8.27% | 419,707 |
| May 6, 2026 | 64,500.00 | 67,400.00 | 61,800.00 | 64,100.00 | 64,100.00 | 9.39% | 710,825 |
| May 4, 2026 | 57,900.00 | 58,800.00 | 56,900.00 | 58,600.00 | 58,600.00 | 4.27% | 290,298 |
| Apr 30, 2026 | 57,800.00 | 58,000.00 | 53,200.00 | 56,200.00 | 56,200.00 | -3.93% | 340,385 |
| Apr 29, 2026 | 58,900.00 | 58,900.00 | 56,800.00 | 58,500.00 | 58,500.00 | 2.09% | 242,557 |
| Apr 28, 2026 | 57,300.00 | 57,800.00 | 55,400.00 | 57,300.00 | 57,300.00 | -0.35% | 263,836 |
| Apr 27, 2026 | 58,500.00 | 59,100.00 | 55,300.00 | 57,500.00 | 57,500.00 | -0.17% | 416,815 |
| Apr 24, 2026 | 56,300.00 | 58,600.00 | 55,700.00 | 57,600.00 | 57,600.00 | 6.08% | 566,030 |
| Apr 23, 2026 | 54,800.00 | 55,100.00 | 53,000.00 | 54,300.00 | 54,300.00 | 1.12% | 255,898 |
| Apr 22, 2026 | 53,200.00 | 54,000.00 | 51,600.00 | 53,700.00 | 53,700.00 | 0.75% | 295,277 |
| Apr 21, 2026 | 55,100.00 | 55,100.00 | 53,000.00 | 53,300.00 | 53,300.00 | -2.74% | 431,427 |
| Apr 20, 2026 | 55,600.00 | 56,800.00 | 54,300.00 | 54,800.00 | 54,800.00 | -0.72% | 244,622 |
| Apr 17, 2026 | 55,800.00 | 55,800.00 | 53,900.00 | 55,200.00 | 55,200.00 | 1.10% | 257,074 |
| Apr 16, 2026 | 56,300.00 | 56,300.00 | 53,600.00 | 54,600.00 | 54,600.00 | -1.97% | 585,078 |
| Apr 15, 2026 | 59,000.00 | 59,000.00 | 55,100.00 | 55,700.00 | 55,700.00 | -4.13% | 600,930 |
| Apr 14, 2026 | 63,500.00 | 63,600.00 | 57,900.00 | 58,100.00 | 58,100.00 | -9.36% | 801,328 |
| Apr 13, 2026 | 62,300.00 | 65,700.00 | 61,000.00 | 64,100.00 | 64,100.00 | 3.05% | 545,033 |
| Apr 10, 2026 | 60,100.00 | 64,200.00 | 58,100.00 | 62,200.00 | 62,200.00 | 7.24% | 748,642 |
| Apr 9, 2026 | 54,800.00 | 59,600.00 | 54,000.00 | 58,000.00 | 58,000.00 | 3.94% | 664,688 |
| Apr 8, 2026 | 53,800.00 | 57,000.00 | 51,300.00 | 55,800.00 | 55,800.00 | 10.06% | 759,246 |
| Apr 7, 2026 | 54,700.00 | 55,500.00 | 50,100.00 | 50,700.00 | 50,700.00 | -7.65% | 430,100 |
| Apr 6, 2026 | 53,900.00 | 56,400.00 | 52,000.00 | 54,900.00 | 54,900.00 | 5.37% | 695,967 |
| Apr 3, 2026 | 48,900.00 | 56,200.00 | 48,900.00 | 52,100.00 | 52,100.00 | 11.09% | 1,307,144 |
| Apr 2, 2026 | 49,500.00 | 49,550.00 | 46,650.00 | 46,900.00 | 46,900.00 | -5.06% | 432,457 |
| Apr 1, 2026 | 51,400.00 | 53,500.00 | 48,450.00 | 49,400.00 | 49,400.00 | -1.79% | 675,301 |
| Mar 31, 2026 | 52,100.00 | 54,400.00 | 49,700.00 | 50,300.00 | 50,300.00 | -1.37% | 801,719 |
| Mar 30, 2026 | 50,500.00 | 52,500.00 | 49,150.00 | 51,000.00 | 51,000.00 | 6.47% | 817,699 |
| Mar 27, 2026 | 50,300.00 | 50,400.00 | 46,250.00 | 48,200.00 | 47,900.00 | -0.41% | 332,695 |
| Mar 26, 2026 | 50,600.00 | 52,800.00 | 48,000.00 | 48,400.00 | 48,098.76 | 0.21% | 476,790 |
| Mar 25, 2026 | 49,500.00 | 49,750.00 | 46,550.00 | 48,300.00 | 47,999.38 | -2.33% | 517,234 |