Snt Dynamics Co.,Ltd. (KRX:003570)
South Korea
· Delayed Price · Currency is KRW 47,800
-750 (-1.54%)
Mar 9, 2026, 3:30 PM KST
Snt Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47,700.00 | 49,150.00 | 45,400.00 | 47,800.00 | 47,800.00 | -1.54% | 138,217 |
| Mar 6, 2026 | 50,700.00 | 50,800.00 | 47,400.00 | 48,550.00 | 48,550.00 | -2.71% | 158,474 |
| Mar 5, 2026 | 50,400.00 | 51,300.00 | 49,000.00 | 49,900.00 | 49,900.00 | 3.96% | 167,401 |
| Mar 4, 2026 | 57,200.00 | 58,600.00 | 44,700.00 | 48,000.00 | 48,000.00 | -15.19% | 427,765 |
| Mar 3, 2026 | 59,200.00 | 59,700.00 | 55,000.00 | 56,600.00 | 56,600.00 | 1.07% | 294,391 |
| Feb 27, 2026 | 56,900.00 | 58,500.00 | 55,300.00 | 56,000.00 | 56,000.00 | -0.36% | 129,372 |
| Feb 26, 2026 | 58,700.00 | 58,700.00 | 55,800.00 | 56,200.00 | 56,200.00 | -3.77% | 108,080 |
| Feb 25, 2026 | 58,500.00 | 59,200.00 | 56,000.00 | 58,400.00 | 58,400.00 | 0.17% | 115,803 |
| Feb 24, 2026 | 58,700.00 | 58,800.00 | 56,900.00 | 58,300.00 | 58,300.00 | -0.68% | 81,972 |
| Feb 23, 2026 | 60,900.00 | 61,100.00 | 56,100.00 | 58,700.00 | 58,700.00 | 1.91% | 161,859 |
| Feb 20, 2026 | 57,200.00 | 58,000.00 | 55,900.00 | 57,600.00 | 57,600.00 | 2.31% | 147,004 |
| Feb 19, 2026 | 57,400.00 | 57,400.00 | 55,200.00 | 56,300.00 | 56,300.00 | 2.36% | 123,624 |
| Feb 13, 2026 | 50,000.00 | 55,700.00 | 49,850.00 | 55,000.00 | 55,000.00 | 11.79% | 354,132 |
| Feb 12, 2026 | 49,750.00 | 50,500.00 | 48,700.00 | 49,200.00 | 49,200.00 | -0.51% | 127,458 |
| Feb 11, 2026 | 50,000.00 | 50,000.00 | 48,450.00 | 49,450.00 | 49,450.00 | -0.40% | 84,238 |
| Feb 10, 2026 | 50,100.00 | 50,500.00 | 49,300.00 | 49,650.00 | 49,650.00 | - | 61,919 |
| Feb 9, 2026 | 49,950.00 | 51,400.00 | 49,100.00 | 49,650.00 | 49,650.00 | 1.02% | 68,872 |
| Feb 6, 2026 | 48,400.00 | 49,300.00 | 46,800.00 | 49,150.00 | 49,150.00 | -1.70% | 50,207 |
| Feb 5, 2026 | 51,500.00 | 52,200.00 | 49,500.00 | 50,000.00 | 50,000.00 | -3.85% | 72,949 |
| Feb 4, 2026 | 51,800.00 | 52,200.00 | 50,500.00 | 52,000.00 | 52,000.00 | 0.19% | 71,587 |
| Feb 3, 2026 | 50,500.00 | 52,200.00 | 49,200.00 | 51,900.00 | 51,900.00 | 5.17% | 94,184 |
| Feb 2, 2026 | 49,800.00 | 52,500.00 | 49,150.00 | 49,350.00 | 49,350.00 | -0.40% | 120,694 |
| Jan 30, 2026 | 51,800.00 | 51,800.00 | 49,300.00 | 49,550.00 | 49,550.00 | -1.49% | 160,537 |
| Jan 29, 2026 | 51,700.00 | 52,600.00 | 49,000.00 | 50,300.00 | 50,300.00 | -4.91% | 270,413 |
| Jan 28, 2026 | 52,900.00 | 53,100.00 | 51,000.00 | 52,900.00 | 52,900.00 | 1.93% | 97,371 |
| Jan 27, 2026 | 53,200.00 | 53,200.00 | 50,900.00 | 51,900.00 | 51,900.00 | 0.39% | 58,981 |
| Jan 26, 2026 | 51,000.00 | 52,500.00 | 50,800.00 | 51,700.00 | 51,700.00 | 1.97% | 67,354 |
| Jan 23, 2026 | 50,100.00 | 51,200.00 | 49,300.00 | 50,700.00 | 50,700.00 | 1.71% | 49,424 |
| Jan 22, 2026 | 52,400.00 | 52,600.00 | 49,500.00 | 49,850.00 | 49,850.00 | -4.50% | 133,306 |
| Jan 21, 2026 | 53,000.00 | 53,200.00 | 49,950.00 | 52,200.00 | 52,200.00 | -2.61% | 132,931 |
| Jan 20, 2026 | 54,700.00 | 55,600.00 | 53,200.00 | 53,600.00 | 53,600.00 | -3.60% | 106,548 |
| Jan 19, 2026 | 56,600.00 | 56,900.00 | 55,000.00 | 55,600.00 | 55,600.00 | -1.24% | 79,241 |
| Jan 16, 2026 | 57,300.00 | 57,300.00 | 55,300.00 | 56,300.00 | 56,300.00 | -0.71% | 76,739 |
| Jan 15, 2026 | 56,100.00 | 56,700.00 | 54,500.00 | 56,700.00 | 56,700.00 | 1.80% | 100,061 |
| Jan 14, 2026 | 57,300.00 | 57,300.00 | 54,000.00 | 55,700.00 | 55,700.00 | -2.79% | 114,376 |
| Jan 13, 2026 | 57,900.00 | 57,900.00 | 53,700.00 | 57,300.00 | 57,300.00 | 3.24% | 147,286 |
| Jan 12, 2026 | 58,500.00 | 59,000.00 | 54,400.00 | 55,500.00 | 55,500.00 | 1.65% | 225,214 |
| Jan 9, 2026 | 53,100.00 | 56,400.00 | 51,900.00 | 54,600.00 | 54,600.00 | 6.43% | 239,166 |
| Jan 8, 2026 | 48,850.00 | 51,400.00 | 48,700.00 | 51,300.00 | 51,300.00 | 6.10% | 164,249 |
| Jan 7, 2026 | 48,900.00 | 49,500.00 | 46,500.00 | 48,350.00 | 48,350.00 | -2.03% | 99,786 |
| Jan 6, 2026 | 47,600.00 | 49,350.00 | 47,150.00 | 49,350.00 | 49,350.00 | 2.60% | 107,679 |
| Jan 5, 2026 | 44,900.00 | 49,150.00 | 44,000.00 | 48,100.00 | 48,100.00 | 7.13% | 101,242 |
| Jan 2, 2026 | 46,600.00 | 46,600.00 | 44,000.00 | 44,900.00 | 44,900.00 | -3.65% | 134,722 |
| Dec 30, 2025 | 46,600.00 | 46,900.00 | 45,450.00 | 46,600.00 | 46,600.00 | 1.19% | 65,709 |
| Dec 29, 2025 | 46,250.00 | 46,950.00 | 45,500.00 | 46,050.00 | 46,050.00 | -0.97% | 45,637 |
| Dec 26, 2025 | 47,500.00 | 47,750.00 | 46,000.00 | 46,500.00 | 45,500.00 | -1.48% | 50,457 |
| Dec 24, 2025 | 48,900.00 | 48,900.00 | 46,550.00 | 47,200.00 | 46,184.95 | -2.28% | 87,257 |
| Dec 23, 2025 | 50,200.00 | 50,200.00 | 47,200.00 | 48,300.00 | 47,261.29 | -1.43% | 70,117 |
| Dec 22, 2025 | 49,100.00 | 50,700.00 | 48,650.00 | 49,000.00 | 47,946.24 | 1.24% | 139,150 |
| Dec 19, 2025 | 49,400.00 | 49,400.00 | 47,300.00 | 48,400.00 | 47,359.14 | -1.12% | 79,601 |
| Dec 18, 2025 | 47,000.00 | 49,400.00 | 45,800.00 | 48,950.00 | 47,897.31 | 3.16% | 121,394 |
| Dec 17, 2025 | 45,900.00 | 47,950.00 | 45,500.00 | 47,450.00 | 46,429.57 | 3.60% | 91,723 |
| Dec 16, 2025 | 47,550.00 | 47,550.00 | 45,700.00 | 45,800.00 | 44,815.05 | -2.86% | 36,020 |
| Dec 15, 2025 | 48,700.00 | 48,700.00 | 47,150.00 | 47,150.00 | 46,136.02 | -4.07% | 60,605 |
| Dec 12, 2025 | 45,200.00 | 49,650.00 | 45,200.00 | 49,150.00 | 48,093.01 | 9.22% | 192,743 |
| Dec 11, 2025 | 47,300.00 | 47,500.00 | 45,000.00 | 45,000.00 | 44,032.26 | -2.60% | 107,338 |
| Dec 10, 2025 | 49,900.00 | 50,300.00 | 46,200.00 | 46,200.00 | 45,206.45 | -4.55% | 198,666 |
| Dec 9, 2025 | 47,050.00 | 49,500.00 | 45,600.00 | 48,400.00 | 47,359.14 | 1.89% | 215,943 |
| Dec 8, 2025 | 43,650.00 | 47,500.00 | 43,100.00 | 47,500.00 | 46,478.49 | 10.47% | 212,504 |
| Dec 5, 2025 | 42,100.00 | 43,500.00 | 41,500.00 | 43,000.00 | 42,075.27 | 2.63% | 61,109 |
| Dec 4, 2025 | 42,400.00 | 42,550.00 | 41,000.00 | 41,900.00 | 40,998.92 | -0.24% | 77,675 |
| Dec 3, 2025 | 41,100.00 | 42,600.00 | 40,900.00 | 42,000.00 | 41,096.77 | 2.94% | 57,881 |
| Dec 2, 2025 | 41,000.00 | 41,800.00 | 40,050.00 | 40,800.00 | 39,922.58 | -0.97% | 64,798 |
| Dec 1, 2025 | 42,550.00 | 42,650.00 | 39,100.00 | 41,200.00 | 40,313.98 | -2.72% | 64,977 |
| Nov 28, 2025 | 42,650.00 | 45,100.00 | 41,800.00 | 42,350.00 | 41,439.25 | -0.35% | 54,806 |
| Nov 27, 2025 | 43,150.00 | 43,400.00 | 42,500.00 | 42,500.00 | 41,586.02 | -0.47% | 33,430 |
| Nov 26, 2025 | 41,100.00 | 42,700.00 | 41,100.00 | 42,700.00 | 41,781.72 | 1.67% | 41,863 |
| Nov 25, 2025 | 42,150.00 | 42,700.00 | 41,050.00 | 42,000.00 | 41,096.77 | 1.57% | 58,777 |
| Nov 24, 2025 | 41,650.00 | 42,050.00 | 39,800.00 | 41,350.00 | 40,460.75 | -0.48% | 122,240 |
| Nov 21, 2025 | 41,800.00 | 42,300.00 | 40,900.00 | 41,550.00 | 40,656.45 | -2.69% | 89,871 |
| Nov 20, 2025 | 43,500.00 | 44,150.00 | 42,350.00 | 42,700.00 | 41,781.72 | -1.84% | 168,964 |
| Nov 19, 2025 | 44,200.00 | 44,300.00 | 42,700.00 | 43,500.00 | 42,564.52 | -1.47% | 54,947 |
| Nov 18, 2025 | 46,600.00 | 46,900.00 | 43,700.00 | 44,150.00 | 43,200.54 | -5.76% | 76,396 |
| Nov 17, 2025 | 46,800.00 | 46,850.00 | 45,350.00 | 46,850.00 | 45,842.47 | 0.54% | 43,363 |
| Nov 14, 2025 | 46,600.00 | 47,900.00 | 45,950.00 | 46,600.00 | 45,597.85 | -1.69% | 42,841 |
| Nov 13, 2025 | 47,550.00 | 48,750.00 | 46,700.00 | 47,400.00 | 46,380.65 | 0.32% | 63,924 |
| Nov 12, 2025 | 45,900.00 | 47,750.00 | 45,350.00 | 47,250.00 | 46,233.87 | 3.05% | 106,058 |
| Nov 11, 2025 | 48,750.00 | 48,850.00 | 45,600.00 | 45,850.00 | 44,863.98 | -4.38% | 116,170 |
| Nov 10, 2025 | 47,650.00 | 48,500.00 | 47,400.00 | 47,950.00 | 46,918.82 | 0.63% | 40,711 |
| Nov 7, 2025 | 48,200.00 | 48,250.00 | 46,250.00 | 47,650.00 | 46,625.27 | -2.26% | 102,491 |
| Nov 6, 2025 | 51,400.00 | 51,600.00 | 48,600.00 | 48,750.00 | 47,701.61 | -3.08% | 85,081 |
| Nov 5, 2025 | 51,000.00 | 51,600.00 | 49,450.00 | 50,300.00 | 49,218.28 | -3.82% | 123,242 |
| Nov 4, 2025 | 53,400.00 | 55,000.00 | 51,500.00 | 52,300.00 | 51,175.27 | -0.95% | 130,094 |
| Nov 3, 2025 | 54,000.00 | 54,500.00 | 51,300.00 | 52,800.00 | 51,664.52 | -2.04% | 227,893 |
| Oct 31, 2025 | 56,000.00 | 56,100.00 | 53,400.00 | 53,900.00 | 52,740.86 | -3.06% | 142,828 |
| Oct 30, 2025 | 61,900.00 | 62,000.00 | 55,200.00 | 55,600.00 | 54,404.30 | -9.59% | 269,759 |
| Oct 29, 2025 | 63,000.00 | 63,500.00 | 60,700.00 | 61,500.00 | 60,177.42 | -1.91% | 74,928 |
| Oct 28, 2025 | 64,700.00 | 64,700.00 | 61,500.00 | 62,700.00 | 61,351.61 | -1.72% | 67,696 |
| Oct 27, 2025 | 63,200.00 | 63,900.00 | 62,500.00 | 63,800.00 | 62,427.96 | 0.95% | 66,760 |
| Oct 24, 2025 | 65,400.00 | 65,400.00 | 62,500.00 | 63,200.00 | 61,840.86 | -3.51% | 76,650 |
| Oct 23, 2025 | 65,800.00 | 67,000.00 | 63,300.00 | 65,500.00 | 64,091.40 | 1.87% | 162,070 |
| Oct 22, 2025 | 62,700.00 | 65,400.00 | 60,800.00 | 64,300.00 | 62,917.20 | 4.05% | 146,495 |
| Oct 21, 2025 | 63,900.00 | 64,200.00 | 60,500.00 | 61,800.00 | 60,470.97 | 0.16% | 105,995 |
| Oct 20, 2025 | 62,000.00 | 62,400.00 | 59,700.00 | 61,700.00 | 60,373.12 | 1.15% | 70,983 |
| Oct 17, 2025 | 62,800.00 | 63,300.00 | 60,300.00 | 61,000.00 | 59,688.17 | -3.63% | 98,284 |
| Oct 16, 2025 | 66,900.00 | 66,900.00 | 62,400.00 | 63,300.00 | 61,938.71 | -3.65% | 88,981 |
| Oct 15, 2025 | 65,900.00 | 66,700.00 | 65,000.00 | 65,700.00 | 64,287.10 | 1.08% | 41,765 |
| Oct 14, 2025 | 68,400.00 | 68,400.00 | 63,800.00 | 65,000.00 | 63,602.15 | -3.56% | 91,643 |
| Oct 13, 2025 | 67,800.00 | 69,000.00 | 66,200.00 | 67,400.00 | 65,950.54 | -1.61% | 52,994 |
| Oct 10, 2025 | 70,900.00 | 71,000.00 | 66,100.00 | 68,500.00 | 67,026.88 | -5.65% | 96,746 |