Skip to main content
S.NetSystems.Inc. (KOSDAQ:038680)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,045.00
-5.00 (-0.16%)
At close: Mar 6, 2026

S.NetSystems.Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,050.003,085.002,945.003,045.003,045.00-0.16%91,445
Mar 5, 20262,960.003,070.002,960.003,050.003,050.006.64%56,961
Mar 4, 20263,100.003,100.002,860.002,860.002,860.00-8.33%150,294
Mar 3, 20263,215.003,240.003,110.003,120.003,120.00-2.95%119,057
Feb 27, 20263,250.003,315.003,215.003,215.003,215.00-1.08%73,238
Feb 26, 20263,385.003,385.003,240.003,250.003,250.00-2.99%88,453
Feb 25, 20263,390.003,400.003,300.003,350.003,350.00-1.18%53,882
Feb 24, 20263,410.003,440.003,340.003,390.003,390.00-38,871
Feb 23, 20263,480.003,545.003,385.003,390.003,390.00-1.88%56,993
Feb 20, 20263,340.003,510.003,275.003,455.003,455.003.60%128,434
Feb 19, 20263,285.003,610.003,200.003,335.003,335.001.52%228,469
Feb 13, 20263,315.003,345.003,270.003,285.003,285.00-0.90%29,781
Feb 12, 20263,450.003,450.003,305.003,315.003,315.00-1.34%41,217
Feb 11, 20263,310.003,360.003,280.003,360.003,360.000.90%53,973
Feb 10, 20263,270.003,350.003,230.003,330.003,330.001.99%43,305
Feb 9, 20263,170.003,280.003,160.003,265.003,265.003.49%39,980
Feb 6, 20263,280.003,280.003,150.003,155.003,155.00-3.81%105,826
Feb 5, 20263,325.003,345.003,280.003,280.003,280.00-1.35%46,473
Feb 4, 20263,330.003,335.003,270.003,325.003,325.00-0.30%30,043
Feb 3, 20263,305.003,400.003,295.003,335.003,335.001.52%42,492
Feb 2, 20263,410.003,410.003,285.003,285.003,285.00-3.81%66,313
Jan 30, 20263,475.003,490.003,385.003,415.003,415.00-1.73%76,100
Jan 29, 20263,550.003,550.003,405.003,475.003,475.00-0.14%54,165
Jan 28, 20263,505.003,530.003,430.003,480.003,480.00-0.71%98,075
Jan 27, 20263,510.003,525.003,470.003,505.003,505.00-0.14%31,505
Jan 26, 20263,455.003,510.003,410.003,510.003,510.002.63%58,822
Jan 23, 20263,350.003,450.003,325.003,420.003,420.002.09%44,244
Jan 22, 20263,320.003,390.003,320.003,350.003,350.000.90%55,990
Jan 21, 20263,385.003,385.003,260.003,320.003,320.00-1.63%70,007
Jan 20, 20263,320.003,385.003,295.003,375.003,375.001.66%35,818
Jan 19, 20263,445.003,445.003,300.003,320.003,320.00-2.64%74,253
Jan 16, 20263,470.003,490.003,400.003,410.003,410.00-1.73%50,604
Jan 15, 20263,485.003,485.003,400.003,470.003,470.000.43%82,745
Jan 14, 20263,410.003,490.003,380.003,455.003,455.001.32%41,081
Jan 13, 20263,470.003,470.003,370.003,410.003,410.00-1.16%29,305
Jan 12, 20263,395.003,470.003,370.003,450.003,450.001.62%69,269
Jan 9, 20263,380.003,455.003,290.003,395.003,395.000.44%50,036
Jan 8, 20263,440.003,440.003,270.003,380.003,380.00-1.74%126,953
Jan 7, 20263,485.003,495.003,380.003,440.003,440.00-1.57%43,687
Jan 6, 20263,480.003,515.003,450.003,495.003,495.00-38,895
Jan 5, 20263,500.003,540.003,450.003,495.003,495.00-0.14%39,176
Jan 2, 20263,415.003,525.003,400.003,500.003,500.002.94%61,725
Dec 30, 20253,400.003,400.003,345.003,400.003,400.000.59%19,624
Dec 29, 20253,385.003,390.003,345.003,380.003,380.00-0.15%36,605
Dec 26, 20253,425.003,430.003,350.003,385.003,385.00-1.17%42,385
Dec 24, 20253,445.003,465.003,400.003,425.003,425.00-1.15%21,177
Dec 23, 20253,510.003,545.003,435.003,465.003,465.00-1.98%18,985
Dec 22, 20253,495.003,545.003,480.003,535.003,535.001.73%66,424
Dec 19, 20253,400.003,490.003,375.003,475.003,475.001.46%21,637
Dec 18, 20253,450.003,460.003,350.003,425.003,425.00-0.72%33,530
Dec 17, 20253,500.003,510.003,450.003,450.003,450.00-1.43%32,520
Dec 16, 20253,610.003,610.003,485.003,500.003,500.00-3.05%69,084
Dec 15, 20253,590.003,680.003,535.003,610.003,610.000.56%34,676
Dec 12, 20253,530.003,605.003,520.003,590.003,590.000.84%34,247
Dec 11, 20253,565.003,665.003,520.003,560.003,560.000.42%17,476
Dec 10, 20253,550.003,600.003,540.003,545.003,545.00-0.98%26,902
Dec 9, 20253,630.003,630.003,580.003,580.003,580.00-1.38%26,813
Dec 8, 20253,735.003,735.003,590.003,630.003,630.00-0.41%30,762
Dec 5, 20253,640.003,660.003,605.003,645.003,645.000.14%26,338
Dec 4, 20253,615.003,650.003,585.003,640.003,640.000.28%39,173
Dec 3, 20253,620.003,650.003,590.003,630.003,630.000.28%39,789
Dec 2, 20253,625.003,635.003,600.003,620.003,620.00-0.96%23,756
Dec 1, 20253,660.003,765.003,565.003,655.003,655.000.41%38,038
Nov 28, 20253,550.003,655.003,550.003,640.003,640.001.96%20,943
Nov 27, 20253,545.003,605.003,545.003,570.003,570.00-0.56%12,268
Nov 26, 20253,535.003,610.003,500.003,590.003,590.000.70%15,405
Nov 25, 20253,520.003,595.003,505.003,565.003,565.001.71%23,192
Nov 24, 20253,535.003,575.003,480.003,505.003,505.00-0.85%16,410
Nov 21, 20253,590.003,590.003,500.003,535.003,535.00-3.15%39,554
Nov 20, 20253,565.003,740.003,565.003,650.003,650.002.38%22,267
Nov 19, 20253,650.003,650.003,545.003,565.003,565.00-2.33%53,399
Nov 18, 20253,685.003,710.003,560.003,650.003,650.00-1.75%60,931
Nov 17, 20253,645.003,750.003,645.003,715.003,715.002.06%22,506
Nov 14, 20253,800.003,800.003,640.003,640.003,640.00-4.21%36,735
Nov 13, 20253,810.003,845.003,780.003,800.003,800.00-0.26%22,680
Nov 12, 20253,760.003,860.003,745.003,810.003,810.001.46%39,554
Nov 11, 20253,755.003,825.003,735.003,755.003,755.001.08%29,636
Nov 10, 20253,645.003,755.003,645.003,715.003,715.001.92%30,225
Nov 7, 20253,720.003,730.003,605.003,645.003,645.00-1.49%106,989
Nov 6, 20253,730.003,790.003,680.003,700.003,700.00-0.40%31,291
Nov 5, 20253,750.003,775.003,645.003,715.003,715.00-2.24%86,055
Nov 4, 20253,810.003,920.003,780.003,800.003,800.00-0.26%72,065
Nov 3, 20253,830.003,935.003,795.003,810.003,810.001.33%194,954
Oct 31, 20253,650.003,785.003,650.003,760.003,760.002.31%81,000
Oct 30, 20253,740.003,740.003,655.003,675.003,675.00-0.27%52,023
Oct 29, 20253,660.003,735.003,645.003,685.003,685.000.68%67,481
Oct 28, 20253,670.003,715.003,635.003,660.003,660.00-0.27%28,409
Oct 27, 20253,625.003,720.003,615.003,670.003,670.000.55%66,530
Oct 24, 20253,650.003,695.003,635.003,650.003,650.00-0.82%84,566
Oct 23, 20253,750.003,750.003,680.003,680.003,680.00-1.60%28,179
Oct 22, 20253,710.003,740.003,660.003,740.003,740.000.54%40,969
Oct 21, 20253,725.003,770.003,680.003,720.003,720.000.13%41,521
Oct 20, 20253,710.003,760.003,690.003,715.003,715.000.13%42,170
Oct 17, 20253,795.003,795.003,705.003,710.003,710.00-2.24%65,773
Oct 16, 20253,840.003,840.003,785.003,795.003,795.00-0.52%37,778
Oct 15, 20253,800.003,890.003,800.003,815.003,815.00-56,545
Oct 14, 20253,830.003,895.003,760.003,815.003,815.000.39%60,930
Oct 13, 20253,750.003,855.003,750.003,800.003,800.00-2.06%49,084
Oct 10, 20253,905.003,925.003,870.003,880.003,880.00-0.51%49,382
Oct 2, 20253,880.003,950.003,875.003,900.003,900.001.04%23,697