SNT Energy Co., Ltd. (KRX:100840)
South Korea · Delayed Price · Currency is KRW 43,800
-600 (-1.35%)
Last updated: May 19, 2026, 2:24 PM KST
SNT Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.81% | 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 |
| Mar 24, 2026 | 52,900.00 | 53,800.00 | 47,000.00 | 49,450.00 | 49,142.22 | -8.76% | 962,994 |
| Mar 23, 2026 | 54,600.00 | 58,500.00 | 49,350.00 | 54,200.00 | 53,862.66 | 1.69% | 1,961,808 |
| Mar 20, 2026 | 44,050.00 | 54,000.00 | 44,050.00 | 53,300.00 | 52,968.26 | 28.28% | 2,238,246 |
| Mar 19, 2026 | 41,750.00 | 42,950.00 | 41,050.00 | 41,550.00 | 41,291.39 | -1.19% | 109,976 |
| Mar 18, 2026 | 42,950.00 | 43,000.00 | 41,500.00 | 42,050.00 | 41,788.28 | -0.47% | 139,923 |
| Mar 17, 2026 | 44,150.00 | 44,150.00 | 42,250.00 | 42,250.00 | 41,987.03 | -3.54% | 157,867 |
| Mar 16, 2026 | 45,800.00 | 45,950.00 | 42,400.00 | 43,800.00 | 43,527.39 | -2.77% | 159,979 |
| Mar 13, 2026 | 44,000.00 | 46,500.00 | 43,650.00 | 45,050.00 | 44,769.61 | 1.46% | 199,921 |
| Mar 12, 2026 | 42,100.00 | 46,300.00 | 42,000.00 | 44,400.00 | 44,123.65 | 4.96% | 324,434 |
| Mar 11, 2026 | 42,400.00 | 43,700.00 | 41,450.00 | 42,300.00 | 42,036.72 | 2.30% | 182,481 |
| Mar 10, 2026 | 43,450.00 | 43,450.00 | 40,850.00 | 41,350.00 | 41,092.63 | -2.25% | 228,657 |
| Mar 9, 2026 | 39,600.00 | 43,900.00 | 39,100.00 | 42,300.00 | 42,036.72 | 3.05% | 274,093 |
| Mar 6, 2026 | 39,900.00 | 41,050.00 | 38,200.00 | 41,050.00 | 40,794.50 | 2.24% | 207,062 |