SNT Energy Co., Ltd. (KRX:100840)
South Korea · Delayed Price · Currency is KRW 24,250
+50 (0.21%)
Oct 28, 2026, 2:50 PM KST
SNT Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 24,550.00 | 25,000.00 | 23,850.00 | 24,250.00 | 24,250.00 | 0.21% | 103,407 |
| Oct 27, 2026 | 24,250.00 | 24,800.00 | 23,750.00 | 24,200.00 | 24,200.00 | 0.62% | 76,780 |
| Oct 26, 2026 | 24,650.00 | 25,150.00 | 23,950.00 | 24,050.00 | 24,050.00 | -4.75% | 58,937 |
| Oct 23, 2026 | 25,100.00 | 25,600.00 | 24,650.00 | 25,250.00 | 25,250.00 | -3.44% | 68,730 |
| Oct 22, 2026 | 27,000.00 | 27,200.00 | 26,000.00 | 26,150.00 | 26,150.00 | -4.04% | 65,244 |
| Oct 21, 2026 | 27,750.00 | 28,150.00 | 26,850.00 | 27,250.00 | 27,250.00 | -0.55% | 60,085 |
| Oct 20, 2026 | 28,800.00 | 28,950.00 | 27,200.00 | 27,400.00 | 27,400.00 | -5.19% | 57,655 |
| Oct 19, 2026 | 27,550.00 | 28,950.00 | 27,550.00 | 28,900.00 | 28,900.00 | 0.70% | 48,575 |
| Oct 16, 2026 | 27,950.00 | 29,050.00 | 27,950.00 | 28,700.00 | 28,700.00 | 3.99% | 56,185 |
| Oct 15, 2026 | 28,500.00 | 28,900.00 | 26,850.00 | 27,600.00 | 27,600.00 | -7.69% | 97,461 |
| Oct 14, 2026 | 30,050.00 | 31,100.00 | 29,600.00 | 29,900.00 | 29,900.00 | -0.33% | 90,776 |
| Oct 13, 2026 | 29,500.00 | 30,200.00 | 29,000.00 | 30,000.00 | 30,000.00 | -2.60% | 120,589 |
| Oct 12, 2026 | 30,900.00 | 31,700.00 | 30,500.00 | 30,800.00 | 30,800.00 | -3.14% | 118,569 |
| Oct 8, 2026 | 33,000.00 | 33,150.00 | 31,800.00 | 31,800.00 | 31,800.00 | -4.65% | 112,238 |
| Oct 7, 2026 | 34,800.00 | 34,900.00 | 33,300.00 | 33,350.00 | 33,350.00 | -3.19% | 134,188 |
| Oct 6, 2026 | 36,000.00 | 36,200.00 | 34,300.00 | 34,450.00 | 34,450.00 | -5.10% | 248,797 |
| Oct 2, 2026 | 36,650.00 | 36,700.00 | 35,750.00 | 36,300.00 | 36,300.00 | -0.55% | 109,921 |
| Oct 1, 2026 | 37,800.00 | 37,900.00 | 35,550.00 | 36,500.00 | 36,500.00 | -1.75% | 172,150 |
| Sep 30, 2026 | 37,950.00 | 38,450.00 | 36,800.00 | 37,150.00 | 37,150.00 | 2.34% | 127,426 |
| Sep 29, 2026 | 36,350.00 | 36,550.00 | 35,200.00 | 36,300.00 | 36,300.00 | -1.49% | 132,186 |
| Sep 28, 2026 | 36,500.00 | 37,900.00 | 36,100.00 | 37,150.00 | 36,850.00 | 1.23% | 117,410 |
| Sep 23, 2026 | 37,900.00 | 37,900.00 | 36,550.00 | 36,700.00 | 36,403.63 | -4.68% | 189,449 |
| Sep 22, 2026 | 37,200.00 | 40,550.00 | 36,500.00 | 38,500.00 | 38,189.10 | 4.76% | 589,505 |
| Sep 21, 2026 | 36,800.00 | 37,350.00 | 36,150.00 | 36,750.00 | 36,453.23 | 0.14% | 90,101 |
| Sep 18, 2026 | 37,600.00 | 37,600.00 | 36,500.00 | 36,700.00 | 36,403.63 | -1.74% | 137,621 |
| Sep 17, 2026 | 38,100.00 | 38,300.00 | 36,600.00 | 37,350.00 | 37,048.38 | -2.23% | 252,512 |
| Sep 16, 2026 | 38,600.00 | 38,800.00 | 37,650.00 | 38,200.00 | 37,891.52 | 4.37% | 269,305 |
| Sep 15, 2026 | 36,050.00 | 36,900.00 | 35,800.00 | 36,600.00 | 36,304.44 | -0.14% | 107,958 |
| Sep 14, 2026 | 37,150.00 | 38,100.00 | 36,050.00 | 36,650.00 | 36,354.04 | -3.04% | 175,488 |
| Sep 11, 2026 | 37,350.00 | 38,700.00 | 37,350.00 | 37,800.00 | 37,494.75 | -0.92% | 158,080 |
| Sep 10, 2026 | 36,700.00 | 38,650.00 | 36,350.00 | 38,150.00 | 37,841.92 | 0.39% | 282,791 |
| Sep 9, 2026 | 37,000.00 | 39,150.00 | 36,700.00 | 38,000.00 | 37,693.14 | 3.83% | 400,248 |
| Sep 8, 2026 | 39,000.00 | 39,400.00 | 36,600.00 | 36,600.00 | 36,304.44 | -2.66% | 519,073 |
| Sep 7, 2026 | 33,300.00 | 38,250.00 | 32,000.00 | 37,600.00 | 37,296.37 | 14.98% | 1,163,848 |
| Sep 4, 2026 | 32,500.00 | 32,750.00 | 31,800.00 | 32,700.00 | 32,435.94 | -2.39% | 212,998 |
| Sep 3, 2026 | 32,850.00 | 35,850.00 | 32,550.00 | 33,500.00 | 33,229.48 | 6.86% | 975,626 |
| Sep 2, 2026 | 31,150.00 | 32,700.00 | 30,400.00 | 31,350.00 | 31,096.84 | -4.42% | 290,510 |
| Sep 1, 2026 | 31,300.00 | 33,250.00 | 30,800.00 | 32,800.00 | 32,535.13 | 7.36% | 388,663 |
| Aug 31, 2026 | 31,400.00 | 31,450.00 | 30,000.00 | 30,550.00 | 30,303.30 | -6.00% | 175,669 |
| Aug 28, 2026 | 31,950.00 | 32,750.00 | 31,450.00 | 32,500.00 | 32,237.55 | 0.31% | 152,044 |
| Aug 27, 2026 | 32,550.00 | 33,300.00 | 31,350.00 | 32,400.00 | 32,138.36 | 0.15% | 284,876 |
| Aug 26, 2026 | 29,550.00 | 33,300.00 | 29,350.00 | 32,350.00 | 32,088.76 | 15.33% | 854,712 |
| Aug 25, 2026 | 26,900.00 | 28,300.00 | 25,850.00 | 28,050.00 | 27,823.49 | 5.45% | 138,930 |
| Aug 24, 2026 | 26,200.00 | 26,700.00 | 25,800.00 | 26,600.00 | 26,385.20 | 2.70% | 33,359 |
| Aug 21, 2026 | 27,000.00 | 27,000.00 | 25,450.00 | 25,900.00 | 25,690.85 | -4.78% | 73,691 |
| Aug 20, 2026 | 27,250.00 | 27,750.00 | 26,900.00 | 27,200.00 | 26,980.35 | 1.49% | 37,022 |
| Aug 19, 2026 | 26,300.00 | 27,400.00 | 25,500.00 | 26,800.00 | 26,583.58 | -1.11% | 98,723 |
| Aug 18, 2026 | 28,550.00 | 28,650.00 | 26,700.00 | 27,100.00 | 26,881.16 | -4.75% | 100,116 |
| Aug 14, 2026 | 28,850.00 | 29,600.00 | 27,750.00 | 28,450.00 | 28,220.26 | 0.35% | 109,952 |
| Aug 13, 2026 | 29,050.00 | 29,250.00 | 28,200.00 | 28,350.00 | 28,121.06 | -1.22% | 115,405 |