Snt Dynamics Co.,Ltd. (KRX:003570)
South Korea
· Delayed Price · Currency is KRW 41,900
-100 (-0.24%)
Last updated: Dec 4, 2025, 9:00 AM KST
Snt Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42,100.00 | 43,500.00 | 41,500.00 | 43,000.00 | 43,000.00 | 2.63% | 61,012 |
| Dec 4, 2025 | 42,400.00 | 42,550.00 | 41,000.00 | 41,900.00 | 41,900.00 | -0.24% | 77,675 |
| Dec 3, 2025 | 41,100.00 | 42,600.00 | 40,900.00 | 42,000.00 | 42,000.00 | 2.94% | 57,881 |
| Dec 2, 2025 | 41,000.00 | 41,800.00 | 40,050.00 | 40,800.00 | 40,800.00 | -0.97% | 64,798 |
| Dec 1, 2025 | 42,550.00 | 42,650.00 | 39,100.00 | 41,200.00 | 41,200.00 | -2.72% | 64,977 |
| Nov 28, 2025 | 42,650.00 | 45,100.00 | 41,800.00 | 42,350.00 | 42,350.00 | -0.35% | 54,806 |
| Nov 27, 2025 | 43,150.00 | 43,400.00 | 42,500.00 | 42,500.00 | 42,500.00 | -0.47% | 33,430 |
| Nov 26, 2025 | 41,100.00 | 42,700.00 | 41,100.00 | 42,700.00 | 42,700.00 | 1.67% | 41,863 |
| Nov 25, 2025 | 42,150.00 | 42,700.00 | 41,050.00 | 42,000.00 | 42,000.00 | 1.57% | 58,777 |
| Nov 24, 2025 | 41,650.00 | 42,050.00 | 39,800.00 | 41,350.00 | 41,350.00 | -0.48% | 122,240 |
| Nov 21, 2025 | 41,800.00 | 42,300.00 | 40,900.00 | 41,550.00 | 41,550.00 | -2.69% | 89,871 |
| Nov 20, 2025 | 43,500.00 | 44,150.00 | 42,350.00 | 42,700.00 | 42,700.00 | -1.84% | 168,964 |
| Nov 19, 2025 | 44,200.00 | 44,300.00 | 42,700.00 | 43,500.00 | 43,500.00 | -1.47% | 54,947 |
| Nov 18, 2025 | 46,600.00 | 46,900.00 | 43,700.00 | 44,150.00 | 44,150.00 | -5.76% | 76,396 |
| Nov 17, 2025 | 46,800.00 | 46,850.00 | 45,350.00 | 46,850.00 | 46,850.00 | 0.54% | 43,363 |
| Nov 14, 2025 | 46,600.00 | 47,900.00 | 45,950.00 | 46,600.00 | 46,600.00 | -1.69% | 42,841 |
| Nov 13, 2025 | 47,550.00 | 48,750.00 | 46,700.00 | 47,400.00 | 47,400.00 | 0.32% | 63,924 |
| Nov 12, 2025 | 45,900.00 | 47,750.00 | 45,350.00 | 47,250.00 | 47,250.00 | 3.05% | 106,058 |
| Nov 11, 2025 | 48,750.00 | 48,850.00 | 45,600.00 | 45,850.00 | 45,850.00 | -4.38% | 116,170 |
| Nov 10, 2025 | 47,650.00 | 48,500.00 | 47,400.00 | 47,950.00 | 47,950.00 | 0.63% | 40,711 |
| Nov 7, 2025 | 48,200.00 | 48,250.00 | 46,250.00 | 47,650.00 | 47,650.00 | -2.26% | 102,491 |
| Nov 6, 2025 | 51,400.00 | 51,600.00 | 48,600.00 | 48,750.00 | 48,750.00 | -3.08% | 85,081 |
| Nov 5, 2025 | 51,000.00 | 51,600.00 | 49,450.00 | 50,300.00 | 50,300.00 | -3.82% | 123,242 |
| Nov 4, 2025 | 53,400.00 | 55,000.00 | 51,500.00 | 52,300.00 | 52,300.00 | -0.95% | 130,094 |
| Nov 3, 2025 | 54,000.00 | 54,500.00 | 51,300.00 | 52,800.00 | 52,800.00 | -2.04% | 227,893 |
| Oct 31, 2025 | 56,000.00 | 56,100.00 | 53,400.00 | 53,900.00 | 53,900.00 | -3.06% | 142,828 |
| Oct 30, 2025 | 61,900.00 | 62,000.00 | 55,200.00 | 55,600.00 | 55,600.00 | -9.59% | 269,759 |
| Oct 29, 2025 | 63,000.00 | 63,500.00 | 60,700.00 | 61,500.00 | 61,500.00 | -1.91% | 74,928 |
| Oct 28, 2025 | 64,700.00 | 64,700.00 | 61,500.00 | 62,700.00 | 62,700.00 | -1.72% | 67,696 |
| Oct 27, 2025 | 63,200.00 | 63,900.00 | 62,500.00 | 63,800.00 | 63,800.00 | 0.95% | 66,760 |
| Oct 24, 2025 | 65,400.00 | 65,400.00 | 62,500.00 | 63,200.00 | 63,200.00 | -3.51% | 76,650 |
| Oct 23, 2025 | 65,800.00 | 67,000.00 | 63,300.00 | 65,500.00 | 65,500.00 | 1.87% | 162,070 |
| Oct 22, 2025 | 62,700.00 | 65,400.00 | 60,800.00 | 64,300.00 | 64,300.00 | 4.05% | 146,495 |
| Oct 21, 2025 | 63,900.00 | 64,200.00 | 60,500.00 | 61,800.00 | 61,800.00 | 0.16% | 105,995 |
| Oct 20, 2025 | 62,000.00 | 62,400.00 | 59,700.00 | 61,700.00 | 61,700.00 | 1.15% | 70,983 |
| Oct 17, 2025 | 62,800.00 | 63,300.00 | 60,300.00 | 61,000.00 | 61,000.00 | -3.63% | 98,284 |
| Oct 16, 2025 | 66,900.00 | 66,900.00 | 62,400.00 | 63,300.00 | 63,300.00 | -3.65% | 88,981 |
| Oct 15, 2025 | 65,900.00 | 66,700.00 | 65,000.00 | 65,700.00 | 65,700.00 | 1.08% | 41,765 |
| Oct 14, 2025 | 68,400.00 | 68,400.00 | 63,800.00 | 65,000.00 | 65,000.00 | -3.56% | 91,643 |
| Oct 13, 2025 | 67,800.00 | 69,000.00 | 66,200.00 | 67,400.00 | 67,400.00 | -1.61% | 52,994 |
| Oct 10, 2025 | 70,900.00 | 71,000.00 | 66,100.00 | 68,500.00 | 68,500.00 | -5.65% | 96,746 |
| Oct 2, 2025 | 74,000.00 | 74,000.00 | 70,700.00 | 72,600.00 | 72,600.00 | -0.41% | 84,733 |
| Oct 1, 2025 | 74,300.00 | 74,300.00 | 71,600.00 | 72,900.00 | 72,900.00 | 0.83% | 48,077 |
| Sep 30, 2025 | 74,300.00 | 76,000.00 | 72,100.00 | 72,300.00 | 72,300.00 | -0.96% | 106,188 |
| Sep 29, 2025 | 72,900.00 | 75,700.00 | 72,300.00 | 73,000.00 | 73,000.00 | 1.11% | 76,766 |
| Sep 26, 2025 | 73,100.00 | 73,600.00 | 71,000.00 | 72,200.00 | 71,800.00 | -1.23% | 91,487 |
| Sep 25, 2025 | 74,500.00 | 76,400.00 | 72,200.00 | 73,100.00 | 72,695.01 | -2.01% | 135,460 |
| Sep 24, 2025 | 73,100.00 | 76,400.00 | 73,000.00 | 74,600.00 | 74,186.70 | 2.75% | 188,782 |
| Sep 23, 2025 | 72,400.00 | 75,000.00 | 70,100.00 | 72,600.00 | 72,197.78 | 0.41% | 170,336 |
| Sep 22, 2025 | 71,500.00 | 74,900.00 | 67,000.00 | 72,300.00 | 71,899.45 | 1.40% | 212,185 |
| Sep 19, 2025 | 66,900.00 | 73,500.00 | 66,600.00 | 71,300.00 | 70,904.99 | 7.70% | 329,200 |
| Sep 18, 2025 | 65,000.00 | 68,200.00 | 64,500.00 | 66,200.00 | 65,833.24 | 4.09% | 183,732 |
| Sep 17, 2025 | 65,600.00 | 66,000.00 | 62,000.00 | 63,600.00 | 63,247.65 | -3.93% | 92,430 |
| Sep 16, 2025 | 64,200.00 | 66,200.00 | 63,700.00 | 66,200.00 | 65,833.24 | 3.60% | 129,553 |
| Sep 15, 2025 | 63,200.00 | 65,800.00 | 62,000.00 | 63,900.00 | 63,545.98 | 2.08% | 116,584 |
| Sep 12, 2025 | 59,800.00 | 63,100.00 | 59,800.00 | 62,600.00 | 62,253.19 | 4.86% | 87,838 |
| Sep 11, 2025 | 58,400.00 | 60,600.00 | 58,100.00 | 59,700.00 | 59,369.25 | 2.23% | 92,744 |
| Sep 10, 2025 | 58,900.00 | 59,000.00 | 56,600.00 | 58,400.00 | 58,076.45 | - | 89,588 |
| Sep 9, 2025 | 59,600.00 | 59,700.00 | 57,700.00 | 58,400.00 | 58,076.45 | -2.01% | 80,617 |
| Sep 8, 2025 | 57,300.00 | 59,600.00 | 55,600.00 | 59,600.00 | 59,269.81 | 4.01% | 99,718 |
| Sep 5, 2025 | 60,600.00 | 60,750.00 | 57,200.00 | 57,300.00 | 56,982.55 | -5.29% | 121,563 |
| Sep 4, 2025 | 63,800.00 | 63,800.00 | 59,700.00 | 60,500.00 | 60,164.82 | -4.42% | 111,419 |
| Sep 3, 2025 | 64,500.00 | 65,500.00 | 62,200.00 | 63,300.00 | 62,949.31 | -4.24% | 116,458 |
| Sep 2, 2025 | 64,400.00 | 67,300.00 | 61,300.00 | 66,100.00 | 65,733.80 | 4.09% | 149,510 |
| Sep 1, 2025 | 65,300.00 | 66,000.00 | 62,600.00 | 63,500.00 | 63,148.20 | 1.60% | 101,797 |
| Aug 29, 2025 | 63,900.00 | 65,000.00 | 62,000.00 | 62,500.00 | 62,153.74 | 0.81% | 106,537 |
| Aug 28, 2025 | 60,400.00 | 64,500.00 | 59,600.00 | 62,000.00 | 61,656.51 | 2.65% | 159,250 |
| Aug 27, 2025 | 64,000.00 | 64,000.00 | 60,300.00 | 60,400.00 | 60,065.37 | -7.36% | 153,298 |
| Aug 26, 2025 | 63,000.00 | 66,000.00 | 62,500.00 | 65,200.00 | 64,838.78 | 3.82% | 308,851 |
| Aug 25, 2025 | 61,600.00 | 64,900.00 | 60,600.00 | 62,800.00 | 62,452.08 | 5.19% | 221,723 |
| Aug 22, 2025 | 57,500.00 | 60,600.00 | 57,500.00 | 59,700.00 | 59,369.25 | 4.01% | 159,170 |
| Aug 21, 2025 | 56,600.00 | 58,200.00 | 55,800.00 | 57,400.00 | 57,081.99 | 3.05% | 92,812 |
| Aug 20, 2025 | 54,300.00 | 56,900.00 | 52,500.00 | 55,700.00 | 55,391.41 | -2.62% | 130,197 |
| Aug 19, 2025 | 58,500.00 | 58,700.00 | 55,400.00 | 57,200.00 | 56,883.10 | -2.89% | 97,489 |
| Aug 18, 2025 | 57,100.00 | 59,800.00 | 54,500.00 | 58,900.00 | 58,573.68 | 2.97% | 139,666 |
| Aug 14, 2025 | 54,900.00 | 58,100.00 | 54,600.00 | 57,200.00 | 56,883.10 | 3.62% | 98,899 |
| Aug 13, 2025 | 51,500.00 | 56,100.00 | 50,000.00 | 55,200.00 | 54,894.18 | 8.02% | 142,748 |
| Aug 12, 2025 | 53,000.00 | 53,700.00 | 50,800.00 | 51,100.00 | 50,816.90 | -3.77% | 52,168 |
| Aug 11, 2025 | 50,800.00 | 53,200.00 | 49,950.00 | 53,100.00 | 52,805.82 | 1.72% | 132,315 |
| Aug 8, 2025 | 54,000.00 | 54,400.00 | 52,200.00 | 52,200.00 | 51,910.80 | -4.22% | 151,437 |
| Aug 7, 2025 | 59,600.00 | 60,800.00 | 53,700.00 | 54,500.00 | 54,198.06 | -8.25% | 189,193 |
| Aug 6, 2025 | 58,800.00 | 60,000.00 | 58,200.00 | 59,400.00 | 59,070.91 | 1.19% | 725,920 |
| Aug 5, 2025 | 56,100.00 | 59,200.00 | 55,900.00 | 58,700.00 | 58,374.79 | 5.20% | 113,499 |
| Aug 4, 2025 | 56,100.00 | 56,400.00 | 54,200.00 | 55,800.00 | 55,490.86 | -2.28% | 121,199 |
| Aug 1, 2025 | 58,600.00 | 58,700.00 | 53,200.00 | 57,100.00 | 56,783.66 | -2.56% | 140,034 |
| Jul 31, 2025 | 55,800.00 | 59,500.00 | 55,800.00 | 58,600.00 | 58,275.35 | 5.02% | 155,601 |
| Jul 30, 2025 | 55,000.00 | 56,500.00 | 54,000.00 | 55,800.00 | 55,490.86 | 2.57% | 69,471 |
| Jul 29, 2025 | 51,100.00 | 55,200.00 | 50,900.00 | 54,400.00 | 54,098.61 | 6.25% | 105,174 |
| Jul 28, 2025 | 52,900.00 | 52,900.00 | 51,000.00 | 51,200.00 | 50,916.34 | -2.10% | 62,793 |
| Jul 25, 2025 | 53,100.00 | 53,200.00 | 51,600.00 | 52,300.00 | 52,010.25 | -1.32% | 62,770 |
| Jul 24, 2025 | 53,000.00 | 55,600.00 | 51,900.00 | 53,000.00 | 52,706.37 | 4.33% | 239,494 |
| Jul 23, 2025 | 51,200.00 | 51,300.00 | 50,200.00 | 50,800.00 | 50,518.56 | -1.55% | 44,687 |
| Jul 22, 2025 | 52,400.00 | 52,400.00 | 50,500.00 | 51,600.00 | 51,314.13 | -0.96% | 92,146 |
| Jul 21, 2025 | 52,400.00 | 53,000.00 | 51,600.00 | 52,100.00 | 51,811.36 | - | 58,099 |
| Jul 18, 2025 | 54,400.00 | 54,400.00 | 51,300.00 | 52,100.00 | 51,811.36 | -4.05% | 86,544 |
| Jul 17, 2025 | 54,300.00 | 55,200.00 | 53,500.00 | 54,300.00 | 53,999.17 | -0.37% | 64,836 |
| Jul 16, 2025 | 54,400.00 | 54,900.00 | 52,900.00 | 54,500.00 | 54,198.06 | 0.18% | 63,730 |
| Jul 15, 2025 | 54,400.00 | 54,800.00 | 52,300.00 | 54,400.00 | 54,098.61 | 1.49% | 73,005 |
| Jul 14, 2025 | 54,000.00 | 54,800.00 | 53,000.00 | 53,600.00 | 53,303.05 | -0.92% | 66,928 |
| Jul 11, 2025 | 55,100.00 | 55,100.00 | 53,100.00 | 54,100.00 | 53,800.28 | -2.52% | 69,759 |