Skip to main content
S.NetSystems.Inc. (KOSDAQ:038680)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,545.00
-120.00 (-2.57%)
At close: Apr 28, 2026

S.NetSystems.Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,700.004,750.004,535.004,545.004,545.00-2.57%367,557
Apr 27, 20264,540.004,730.004,530.004,665.004,665.002.75%412,327
Apr 24, 20264,630.004,775.004,535.004,540.004,540.00-2.47%614,491
Apr 23, 20264,800.004,800.004,590.004,655.004,655.00-3.42%675,004
Apr 22, 20264,985.004,985.004,710.004,820.004,820.00-3.98%1,164,860
Apr 21, 20265,490.005,520.004,985.005,020.005,020.00-9.22%1,474,650
Apr 20, 20265,150.006,280.004,900.005,530.005,530.005.74%14,299,840
Apr 17, 20265,530.005,530.005,120.005,230.005,230.00-6.77%1,674,083
Apr 16, 20264,935.005,610.004,770.005,610.005,610.0017.36%6,955,900
Apr 15, 20265,300.005,430.004,650.004,780.004,780.00-6.82%3,075,817
Apr 14, 20266,000.006,000.004,800.005,130.005,130.007.43%5,412,601
Apr 13, 20263,990.004,855.003,925.004,775.004,775.0018.49%4,252,028
Apr 10, 20263,935.004,150.003,915.004,030.004,030.003.73%687,350
Apr 9, 20263,980.004,055.003,880.003,885.003,885.00-3.84%465,767
Apr 8, 20263,745.004,360.003,730.004,040.004,040.009.63%3,879,448
Apr 7, 20263,815.003,815.003,620.003,685.003,685.00-0.94%382,193
Apr 6, 20263,655.003,765.003,550.003,720.003,720.002.20%538,290
Apr 3, 20263,590.003,745.003,590.003,640.003,640.003.12%368,458
Apr 2, 20263,845.003,845.003,525.003,530.003,530.00-8.31%692,476
Apr 1, 20263,520.004,075.003,520.003,850.003,850.0011.59%5,324,622
Mar 31, 20263,630.003,630.003,450.003,450.003,450.00-3.77%224,070
Mar 30, 20263,565.003,690.003,510.003,585.003,585.00-2.32%356,731
Mar 27, 20263,550.003,750.003,430.003,670.003,670.003.23%730,392
Mar 26, 20263,675.003,730.003,540.003,555.003,555.00-2.60%648,795
Mar 25, 20263,405.004,165.003,380.003,650.003,650.007.20%5,556,844
Mar 24, 20263,195.003,425.003,170.003,405.003,405.007.41%150,100
Mar 23, 20263,130.003,230.003,130.003,170.003,170.00-2.46%42,245
Mar 20, 20263,180.003,295.003,155.003,250.003,250.002.20%54,585
Mar 19, 20263,205.003,305.003,170.003,180.003,180.00-2.15%35,362
Mar 18, 20263,190.003,340.003,190.003,250.003,250.001.88%62,451
Mar 17, 20263,180.003,230.003,175.003,190.003,190.000.95%16,491
Mar 16, 20263,245.003,250.003,105.003,160.003,160.00-2.32%49,455
Mar 13, 20263,180.003,335.003,150.003,235.003,235.00-37,488
Mar 12, 20263,205.003,445.003,185.003,235.003,235.002.54%173,990
Mar 11, 20263,010.003,310.003,010.003,155.003,155.004.82%166,683
Mar 10, 20263,005.003,040.002,970.003,010.003,010.001.52%28,870
Mar 9, 20263,045.003,045.002,860.002,965.002,965.00-2.63%44,531
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