Snt Dynamics Co.,Ltd. (KRX:003570)
South Korea
· Delayed Price · Currency is KRW 57,700
+2,700 (4.91%)
Apr 29, 2026, 2:00 PM KST
Snt Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56,900.00 | 57,500.00 | 54,400.00 | 55,000.00 | 55,000.00 | -2.31% | 118,896 |
| Apr 27, 2026 | 59,600.00 | 59,700.00 | 55,900.00 | 56,300.00 | 56,300.00 | -3.43% | 80,144 |
| Apr 24, 2026 | 56,800.00 | 59,700.00 | 56,300.00 | 58,300.00 | 58,300.00 | 2.46% | 106,581 |
| Apr 23, 2026 | 57,300.00 | 58,000.00 | 55,500.00 | 56,900.00 | 56,900.00 | -0.70% | 53,700 |
| Apr 22, 2026 | 53,700.00 | 58,000.00 | 53,600.00 | 57,300.00 | 57,300.00 | 6.70% | 177,802 |
| Apr 21, 2026 | 54,800.00 | 56,500.00 | 53,500.00 | 53,700.00 | 53,700.00 | -0.74% | 54,909 |
| Apr 20, 2026 | 55,400.00 | 55,700.00 | 53,700.00 | 54,100.00 | 54,100.00 | -1.46% | 69,711 |
| Apr 17, 2026 | 56,300.00 | 57,000.00 | 54,500.00 | 54,900.00 | 54,900.00 | -2.49% | 70,013 |
| Apr 16, 2026 | 55,000.00 | 59,100.00 | 54,400.00 | 56,300.00 | 56,300.00 | 3.49% | 160,204 |
| Apr 15, 2026 | 55,400.00 | 57,000.00 | 53,000.00 | 54,400.00 | 54,400.00 | -1.63% | 126,338 |
| Apr 14, 2026 | 56,200.00 | 58,300.00 | 54,300.00 | 55,300.00 | 55,300.00 | -1.60% | 128,028 |
| Apr 13, 2026 | 56,400.00 | 57,100.00 | 54,400.00 | 56,200.00 | 56,200.00 | -0.18% | 86,071 |
| Apr 10, 2026 | 52,500.00 | 56,700.00 | 51,800.00 | 56,300.00 | 56,300.00 | 6.63% | 1,124,161 |
| Apr 9, 2026 | 51,400.00 | 53,200.00 | 50,300.00 | 52,800.00 | 52,800.00 | 4.14% | 94,269 |
| Apr 8, 2026 | 50,100.00 | 52,000.00 | 48,200.00 | 50,700.00 | 50,700.00 | 3.26% | 89,478 |
| Apr 7, 2026 | 51,400.00 | 52,100.00 | 49,000.00 | 49,100.00 | 49,100.00 | -5.58% | 63,459 |
| Apr 6, 2026 | 52,600.00 | 52,800.00 | 50,500.00 | 52,000.00 | 52,000.00 | -1.14% | 63,069 |
| Apr 3, 2026 | 50,000.00 | 52,700.00 | 49,800.00 | 52,600.00 | 52,600.00 | 6.69% | 62,641 |
| Apr 2, 2026 | 50,000.00 | 54,000.00 | 48,650.00 | 49,300.00 | 49,300.00 | 0.41% | 180,364 |
| Apr 1, 2026 | 49,100.00 | 50,200.00 | 48,450.00 | 49,100.00 | 49,100.00 | 1.66% | 57,558 |
| Mar 31, 2026 | 49,750.00 | 50,400.00 | 47,550.00 | 48,300.00 | 48,300.00 | -2.91% | 84,119 |
| Mar 30, 2026 | 48,150.00 | 50,000.00 | 47,000.00 | 49,750.00 | 49,750.00 | 0.10% | 73,816 |
| Mar 27, 2026 | 49,100.00 | 50,000.00 | 47,900.00 | 49,700.00 | 49,300.00 | -1.39% | 71,798 |
| Mar 26, 2026 | 50,300.00 | 50,800.00 | 48,550.00 | 50,400.00 | 49,994.37 | -0.79% | 76,317 |
| Mar 25, 2026 | 47,450.00 | 50,800.00 | 47,000.00 | 50,800.00 | 50,391.15 | 7.17% | 84,329 |
| Mar 24, 2026 | 49,100.00 | 49,100.00 | 46,800.00 | 47,400.00 | 47,018.51 | -1.35% | 41,249 |
| Mar 23, 2026 | 47,450.00 | 52,000.00 | 45,600.00 | 48,050.00 | 47,663.28 | 1.26% | 197,048 |
| Mar 20, 2026 | 48,100.00 | 48,100.00 | 47,200.00 | 47,450.00 | 47,068.11 | -1.25% | 47,445 |
| Mar 19, 2026 | 49,600.00 | 49,750.00 | 48,000.00 | 48,050.00 | 47,663.28 | -1.94% | 36,490 |
| Mar 18, 2026 | 49,950.00 | 50,500.00 | 48,800.00 | 49,000.00 | 48,605.63 | -1.90% | 89,000 |
| Mar 17, 2026 | 51,800.00 | 52,000.00 | 49,750.00 | 49,950.00 | 49,547.99 | -3.38% | 72,321 |
| Mar 16, 2026 | 52,400.00 | 54,600.00 | 51,200.00 | 51,700.00 | 51,283.90 | -1.15% | 53,849 |
| Mar 13, 2026 | 53,400.00 | 53,400.00 | 50,800.00 | 52,300.00 | 51,879.07 | -2.43% | 91,922 |
| Mar 12, 2026 | 53,000.00 | 53,600.00 | 50,400.00 | 53,600.00 | 53,168.61 | 3.08% | 63,071 |
| Mar 11, 2026 | 49,450.00 | 54,200.00 | 49,300.00 | 52,000.00 | 51,581.49 | 8.45% | 193,286 |
| Mar 10, 2026 | 48,550.00 | 49,300.00 | 47,350.00 | 47,950.00 | 47,564.08 | 0.31% | 62,854 |
| Mar 9, 2026 | 47,700.00 | 49,150.00 | 45,400.00 | 47,800.00 | 47,415.29 | -1.54% | 138,217 |
| Mar 6, 2026 | 50,700.00 | 50,800.00 | 47,400.00 | 48,550.00 | 48,159.26 | -2.71% | 158,474 |
| Mar 5, 2026 | 50,400.00 | 51,300.00 | 49,000.00 | 49,900.00 | 49,498.39 | 3.96% | 167,401 |
| Mar 4, 2026 | 57,200.00 | 58,600.00 | 44,700.00 | 48,000.00 | 47,613.68 | -15.19% | 427,765 |
| Mar 3, 2026 | 59,200.00 | 59,700.00 | 55,000.00 | 56,600.00 | 56,144.47 | 1.07% | 294,391 |
| Feb 27, 2026 | 56,900.00 | 58,500.00 | 55,300.00 | 56,000.00 | 55,549.30 | -0.36% | 129,372 |
| Feb 26, 2026 | 58,700.00 | 58,700.00 | 55,800.00 | 56,200.00 | 55,747.69 | -3.77% | 108,080 |
| Feb 25, 2026 | 58,500.00 | 59,200.00 | 56,000.00 | 58,400.00 | 57,929.98 | 0.17% | 115,811 |
| Feb 24, 2026 | 58,700.00 | 58,800.00 | 56,900.00 | 58,300.00 | 57,830.78 | -0.68% | 81,972 |
| Feb 23, 2026 | 60,900.00 | 61,100.00 | 56,100.00 | 58,700.00 | 58,227.57 | 1.91% | 161,859 |
| Feb 20, 2026 | 57,200.00 | 58,000.00 | 55,900.00 | 57,600.00 | 57,136.42 | 2.31% | 147,007 |
| Feb 19, 2026 | 57,400.00 | 57,400.00 | 55,200.00 | 56,300.00 | 55,846.88 | 2.36% | 123,624 |
| Feb 13, 2026 | 50,000.00 | 55,700.00 | 49,850.00 | 55,000.00 | 54,557.34 | 11.79% | 354,132 |
| Feb 12, 2026 | 49,750.00 | 50,500.00 | 48,700.00 | 49,200.00 | 48,804.02 | -0.51% | 127,458 |
| Feb 11, 2026 | 50,000.00 | 50,000.00 | 48,450.00 | 49,450.00 | 49,052.01 | -0.40% | 84,238 |
| Feb 10, 2026 | 50,100.00 | 50,500.00 | 49,300.00 | 49,650.00 | 49,250.40 | - | 61,929 |
| Feb 9, 2026 | 49,950.00 | 51,400.00 | 49,100.00 | 49,650.00 | 49,250.40 | 1.02% | 68,872 |
| Feb 6, 2026 | 48,400.00 | 49,300.00 | 46,800.00 | 49,150.00 | 48,754.43 | -1.70% | 50,207 |
| Feb 5, 2026 | 51,500.00 | 52,200.00 | 49,500.00 | 50,000.00 | 49,597.59 | -3.85% | 72,949 |
| Feb 4, 2026 | 51,800.00 | 52,200.00 | 50,500.00 | 52,000.00 | 51,581.49 | 0.19% | 71,587 |
| Feb 3, 2026 | 50,500.00 | 52,200.00 | 49,200.00 | 51,900.00 | 51,482.29 | 5.17% | 94,184 |
| Feb 2, 2026 | 49,800.00 | 52,500.00 | 49,150.00 | 49,350.00 | 48,952.82 | -0.40% | 120,694 |
| Jan 30, 2026 | 51,800.00 | 51,800.00 | 49,300.00 | 49,550.00 | 49,151.21 | -1.49% | 160,537 |
| Jan 29, 2026 | 51,700.00 | 52,600.00 | 49,000.00 | 50,300.00 | 49,895.17 | -4.91% | 270,454 |
| Jan 28, 2026 | 52,900.00 | 53,100.00 | 51,000.00 | 52,900.00 | 52,474.25 | 1.93% | 97,371 |
| Jan 27, 2026 | 53,200.00 | 53,200.00 | 50,900.00 | 51,900.00 | 51,482.29 | 0.39% | 58,981 |
| Jan 26, 2026 | 51,000.00 | 52,500.00 | 50,800.00 | 51,700.00 | 51,283.90 | 1.97% | 67,354 |
| Jan 23, 2026 | 50,100.00 | 51,200.00 | 49,300.00 | 50,700.00 | 50,291.95 | 1.71% | 49,424 |
| Jan 22, 2026 | 52,400.00 | 52,600.00 | 49,500.00 | 49,850.00 | 49,448.79 | -4.50% | 133,368 |
| Jan 21, 2026 | 53,000.00 | 53,200.00 | 49,950.00 | 52,200.00 | 51,779.88 | -2.61% | 132,931 |
| Jan 20, 2026 | 54,700.00 | 55,600.00 | 53,200.00 | 53,600.00 | 53,168.61 | -3.60% | 106,548 |
| Jan 19, 2026 | 56,600.00 | 56,900.00 | 55,000.00 | 55,600.00 | 55,152.52 | -1.24% | 79,241 |
| Jan 16, 2026 | 57,300.00 | 57,300.00 | 55,300.00 | 56,300.00 | 55,846.88 | -0.71% | 76,739 |
| Jan 15, 2026 | 56,100.00 | 56,700.00 | 54,500.00 | 56,700.00 | 56,243.66 | 1.80% | 100,061 |
| Jan 14, 2026 | 57,300.00 | 57,300.00 | 54,000.00 | 55,700.00 | 55,251.71 | -2.79% | 114,376 |
| Jan 13, 2026 | 57,900.00 | 57,900.00 | 53,700.00 | 57,300.00 | 56,838.83 | 3.24% | 147,286 |
| Jan 12, 2026 | 58,500.00 | 59,000.00 | 54,400.00 | 55,500.00 | 55,053.32 | 1.65% | 225,214 |
| Jan 9, 2026 | 53,100.00 | 56,400.00 | 51,900.00 | 54,600.00 | 54,160.56 | 6.43% | 239,171 |
| Jan 8, 2026 | 48,850.00 | 51,400.00 | 48,700.00 | 51,300.00 | 50,887.12 | 6.10% | 164,252 |
| Jan 7, 2026 | 48,900.00 | 49,500.00 | 46,500.00 | 48,350.00 | 47,960.87 | -2.03% | 99,786 |
| Jan 6, 2026 | 47,600.00 | 49,350.00 | 47,150.00 | 49,350.00 | 48,952.82 | 2.60% | 107,679 |
| Jan 5, 2026 | 44,900.00 | 49,150.00 | 44,000.00 | 48,100.00 | 47,712.88 | 7.13% | 101,245 |
| Jan 2, 2026 | 46,600.00 | 46,600.00 | 44,000.00 | 44,900.00 | 44,538.63 | -3.65% | 134,722 |
| Dec 30, 2025 | 46,600.00 | 46,900.00 | 45,450.00 | 46,600.00 | 46,224.95 | 1.19% | 65,709 |
| Dec 29, 2025 | 46,250.00 | 46,950.00 | 45,500.00 | 46,050.00 | 45,679.38 | -0.97% | 45,637 |
| Dec 26, 2025 | 47,500.00 | 47,750.00 | 46,000.00 | 46,500.00 | 45,728.97 | -1.48% | 50,457 |
| Dec 24, 2025 | 48,900.00 | 48,900.00 | 46,550.00 | 47,200.00 | 46,417.37 | -2.28% | 87,257 |
| Dec 23, 2025 | 50,200.00 | 50,200.00 | 47,200.00 | 48,300.00 | 47,499.13 | -1.43% | 70,117 |
| Dec 22, 2025 | 49,100.00 | 50,700.00 | 48,650.00 | 49,000.00 | 48,187.52 | 1.24% | 139,150 |
| Dec 19, 2025 | 49,400.00 | 49,400.00 | 47,300.00 | 48,400.00 | 47,597.47 | -1.12% | 79,601 |
| Dec 18, 2025 | 47,000.00 | 49,400.00 | 45,800.00 | 48,950.00 | 48,138.35 | 3.16% | 121,394 |
| Dec 17, 2025 | 45,900.00 | 47,950.00 | 45,500.00 | 47,450.00 | 46,663.22 | 3.60% | 91,723 |
| Dec 16, 2025 | 47,550.00 | 47,550.00 | 45,700.00 | 45,800.00 | 45,040.58 | -2.86% | 36,020 |
| Dec 15, 2025 | 48,700.00 | 48,700.00 | 47,150.00 | 47,150.00 | 46,368.20 | -4.07% | 60,605 |
| Dec 12, 2025 | 45,200.00 | 49,650.00 | 45,200.00 | 49,150.00 | 48,335.03 | 9.22% | 192,743 |
| Dec 11, 2025 | 47,300.00 | 47,500.00 | 45,000.00 | 45,000.00 | 44,253.85 | -2.60% | 107,338 |
| Dec 10, 2025 | 49,900.00 | 50,300.00 | 46,200.00 | 46,200.00 | 45,433.95 | -4.55% | 198,666 |
| Dec 9, 2025 | 47,050.00 | 49,500.00 | 45,600.00 | 48,400.00 | 47,597.47 | 1.89% | 215,943 |
| Dec 8, 2025 | 43,650.00 | 47,500.00 | 43,100.00 | 47,500.00 | 46,712.39 | 10.47% | 212,504 |
| Dec 5, 2025 | 42,100.00 | 43,500.00 | 41,500.00 | 43,000.00 | 42,287.01 | 2.63% | 61,109 |
| Dec 4, 2025 | 42,400.00 | 42,550.00 | 41,000.00 | 41,900.00 | 41,205.25 | -0.24% | 77,675 |
| Dec 3, 2025 | 41,100.00 | 42,600.00 | 40,900.00 | 42,000.00 | 41,303.59 | 2.94% | 57,881 |
| Dec 2, 2025 | 41,000.00 | 41,800.00 | 40,050.00 | 40,800.00 | 40,123.49 | -0.97% | 64,798 |
| Dec 1, 2025 | 42,550.00 | 42,650.00 | 39,100.00 | 41,200.00 | 40,516.85 | -2.72% | 64,977 |