SNT Holdings Co., Ltd. (KRX:036530)
South Korea
· Delayed Price · Currency is KRW 55,800
-1,900 (-3.29%)
Last updated: Mar 9, 2026, 2:43 PM KST
SNT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56,400.00 | 58,800.00 | 55,300.00 | 57,700.00 | 57,700.00 | 2.49% | 17,907 |
| Mar 5, 2026 | 57,000.00 | 58,300.00 | 55,100.00 | 56,300.00 | 56,300.00 | 6.83% | 25,026 |
| Mar 4, 2026 | 58,100.00 | 59,900.00 | 52,000.00 | 52,700.00 | 52,700.00 | -13.75% | 55,566 |
| Mar 3, 2026 | 62,800.00 | 65,500.00 | 61,000.00 | 61,100.00 | 61,100.00 | -2.55% | 26,573 |
| Feb 27, 2026 | 63,500.00 | 63,900.00 | 61,000.00 | 62,700.00 | 62,700.00 | -1.88% | 26,563 |
| Feb 26, 2026 | 67,700.00 | 67,700.00 | 63,600.00 | 63,900.00 | 63,900.00 | -1.69% | 30,660 |
| Feb 25, 2026 | 66,800.00 | 67,100.00 | 65,000.00 | 65,000.00 | 65,000.00 | -1.22% | 24,496 |
| Feb 24, 2026 | 67,100.00 | 67,200.00 | 64,400.00 | 65,800.00 | 65,800.00 | -2.81% | 34,912 |
| Feb 23, 2026 | 72,100.00 | 72,200.00 | 67,200.00 | 67,700.00 | 67,700.00 | -2.03% | 32,775 |
| Feb 20, 2026 | 68,600.00 | 70,300.00 | 67,700.00 | 69,100.00 | 69,100.00 | 3.60% | 26,062 |
| Feb 19, 2026 | 68,600.00 | 68,700.00 | 66,600.00 | 66,700.00 | 66,700.00 | 2.93% | 29,423 |
| Feb 13, 2026 | 62,300.00 | 67,700.00 | 61,200.00 | 64,800.00 | 64,800.00 | 5.02% | 44,129 |
| Feb 12, 2026 | 60,900.00 | 62,100.00 | 60,500.00 | 61,700.00 | 61,700.00 | 3.35% | 11,993 |
| Feb 11, 2026 | 60,600.00 | 60,900.00 | 59,100.00 | 59,700.00 | 59,700.00 | -1.32% | 14,169 |
| Feb 10, 2026 | 59,600.00 | 60,500.00 | 58,400.00 | 60,500.00 | 60,500.00 | 3.42% | 21,948 |
| Feb 9, 2026 | 57,700.00 | 59,500.00 | 56,100.00 | 58,500.00 | 58,500.00 | 5.60% | 36,104 |
| Feb 6, 2026 | 57,000.00 | 57,000.00 | 53,800.00 | 55,400.00 | 55,400.00 | -2.81% | 24,907 |
| Feb 5, 2026 | 57,500.00 | 59,300.00 | 56,700.00 | 57,000.00 | 57,000.00 | -1.21% | 28,235 |
| Feb 4, 2026 | 56,500.00 | 59,000.00 | 55,200.00 | 57,700.00 | 57,700.00 | 3.96% | 92,793 |
| Feb 3, 2026 | 52,300.00 | 55,800.00 | 52,300.00 | 55,500.00 | 55,500.00 | 7.14% | 24,381 |
| Feb 2, 2026 | 54,300.00 | 54,300.00 | 51,500.00 | 51,800.00 | 51,800.00 | -4.60% | 34,530 |
| Jan 30, 2026 | 58,400.00 | 58,400.00 | 54,200.00 | 54,300.00 | 54,300.00 | -7.02% | 65,638 |
| Jan 29, 2026 | 55,600.00 | 59,900.00 | 55,200.00 | 58,400.00 | 58,400.00 | 3.73% | 69,938 |
| Jan 28, 2026 | 57,300.00 | 57,500.00 | 56,100.00 | 56,300.00 | 56,300.00 | -1.75% | 22,204 |
| Jan 27, 2026 | 57,000.00 | 57,400.00 | 56,200.00 | 57,300.00 | 57,300.00 | 1.06% | 15,178 |
| Jan 26, 2026 | 58,700.00 | 58,700.00 | 56,000.00 | 56,700.00 | 56,700.00 | -2.07% | 17,477 |
| Jan 23, 2026 | 56,900.00 | 58,200.00 | 56,500.00 | 57,900.00 | 57,900.00 | 3.76% | 21,599 |
| Jan 22, 2026 | 57,800.00 | 59,000.00 | 54,800.00 | 55,800.00 | 55,800.00 | -1.76% | 34,057 |
| Jan 21, 2026 | 55,300.00 | 57,600.00 | 54,900.00 | 56,800.00 | 56,800.00 | - | 24,140 |
| Jan 20, 2026 | 56,400.00 | 58,000.00 | 55,700.00 | 56,800.00 | 56,800.00 | 1.43% | 20,335 |
| Jan 19, 2026 | 54,400.00 | 57,000.00 | 54,400.00 | 56,000.00 | 56,000.00 | 2.75% | 14,672 |
| Jan 16, 2026 | 55,600.00 | 55,600.00 | 54,200.00 | 54,500.00 | 54,500.00 | -2.15% | 16,349 |
| Jan 15, 2026 | 59,000.00 | 59,000.00 | 54,500.00 | 55,700.00 | 55,700.00 | 0.18% | 16,154 |
| Jan 14, 2026 | 55,100.00 | 56,250.00 | 54,300.00 | 55,600.00 | 55,600.00 | 2.77% | 29,795 |
| Jan 13, 2026 | 54,900.00 | 55,200.00 | 53,900.00 | 54,100.00 | 54,100.00 | -1.64% | 12,613 |
| Jan 12, 2026 | 53,600.00 | 58,900.00 | 53,500.00 | 55,000.00 | 55,000.00 | 3.38% | 23,854 |
| Jan 9, 2026 | 50,300.00 | 53,800.00 | 50,300.00 | 53,200.00 | 53,200.00 | 6.19% | 25,070 |
| Jan 8, 2026 | 50,600.00 | 51,200.00 | 50,000.00 | 50,100.00 | 50,100.00 | -1.96% | 34,583 |
| Jan 7, 2026 | 53,000.00 | 53,000.00 | 50,700.00 | 51,100.00 | 51,100.00 | -2.67% | 35,625 |
| Jan 6, 2026 | 53,600.00 | 53,900.00 | 52,400.00 | 52,500.00 | 52,500.00 | -1.32% | 14,821 |
| Jan 5, 2026 | 55,100.00 | 55,100.00 | 52,500.00 | 53,200.00 | 53,200.00 | -3.27% | 32,304 |
| Jan 2, 2026 | 54,000.00 | 55,100.00 | 53,700.00 | 55,000.00 | 55,000.00 | 1.48% | 18,890 |
| Dec 30, 2025 | 54,900.00 | 54,900.00 | 53,700.00 | 54,200.00 | 54,200.00 | -1.45% | 21,357 |
| Dec 29, 2025 | 56,800.00 | 57,000.00 | 54,900.00 | 55,000.00 | 55,000.00 | -4.84% | 36,148 |
| Dec 26, 2025 | 57,300.00 | 57,800.00 | 56,200.00 | 57,800.00 | 57,050.00 | 1.23% | 29,563 |
| Dec 24, 2025 | 58,300.00 | 58,600.00 | 57,100.00 | 57,100.00 | 56,359.08 | -2.06% | 18,009 |
| Dec 23, 2025 | 58,800.00 | 59,200.00 | 57,900.00 | 58,300.00 | 57,543.51 | -0.68% | 20,238 |
| Dec 22, 2025 | 60,200.00 | 60,900.00 | 58,700.00 | 58,700.00 | 57,938.32 | -2.33% | 27,403 |
| Dec 19, 2025 | 60,800.00 | 61,600.00 | 59,800.00 | 60,100.00 | 59,320.16 | -1.15% | 9,074 |
| Dec 18, 2025 | 59,300.00 | 62,500.00 | 58,800.00 | 60,800.00 | 60,011.07 | 0.83% | 18,047 |
| Dec 17, 2025 | 60,300.00 | 61,200.00 | 59,300.00 | 60,300.00 | 59,517.56 | 0.67% | 14,021 |
| Dec 16, 2025 | 60,300.00 | 61,200.00 | 58,500.00 | 59,900.00 | 59,122.75 | -0.66% | 36,600 |
| Dec 15, 2025 | 59,900.00 | 61,200.00 | 59,100.00 | 60,300.00 | 59,517.56 | 0.50% | 9,729 |
| Dec 12, 2025 | 60,200.00 | 61,700.00 | 59,800.00 | 60,000.00 | 59,221.45 | -0.33% | 20,518 |
| Dec 11, 2025 | 59,500.00 | 64,000.00 | 58,500.00 | 60,200.00 | 59,418.86 | 2.21% | 101,352 |
| Dec 10, 2025 | 62,100.00 | 63,100.00 | 58,800.00 | 58,900.00 | 58,135.73 | -3.92% | 22,412 |
| Dec 9, 2025 | 59,300.00 | 62,300.00 | 58,600.00 | 61,300.00 | 60,504.58 | 3.37% | 26,241 |
| Dec 8, 2025 | 57,600.00 | 60,000.00 | 57,600.00 | 59,300.00 | 58,530.54 | 3.49% | 40,431 |
| Dec 5, 2025 | 58,200.00 | 59,300.00 | 56,800.00 | 57,300.00 | 56,556.49 | 1.60% | 42,430 |
| Dec 4, 2025 | 57,500.00 | 57,900.00 | 55,700.00 | 56,400.00 | 55,668.17 | -1.05% | 50,981 |
| Dec 3, 2025 | 56,500.00 | 59,800.00 | 56,300.00 | 57,000.00 | 56,260.38 | 1.42% | 39,543 |
| Dec 2, 2025 | 55,000.00 | 56,500.00 | 55,000.00 | 56,200.00 | 55,470.76 | 2.18% | 27,793 |
| Dec 1, 2025 | 55,000.00 | 56,500.00 | 54,800.00 | 55,000.00 | 54,286.33 | - | 20,657 |
| Nov 28, 2025 | 55,200.00 | 55,800.00 | 53,100.00 | 55,000.00 | 54,286.33 | -0.36% | 35,174 |
| Nov 27, 2025 | 55,800.00 | 56,400.00 | 53,900.00 | 55,200.00 | 54,483.74 | -1.08% | 18,397 |
| Nov 26, 2025 | 55,800.00 | 56,600.00 | 54,500.00 | 55,800.00 | 55,075.95 | - | 13,832 |
| Nov 25, 2025 | 54,000.00 | 56,800.00 | 53,600.00 | 55,800.00 | 55,075.95 | 5.88% | 31,198 |
| Nov 24, 2025 | 54,800.00 | 55,000.00 | 52,600.00 | 52,700.00 | 52,016.18 | -3.13% | 21,389 |
| Nov 21, 2025 | 54,800.00 | 55,300.00 | 53,200.00 | 54,400.00 | 53,694.12 | -2.86% | 14,038 |
| Nov 20, 2025 | 57,900.00 | 57,900.00 | 56,000.00 | 56,000.00 | 55,273.36 | -1.23% | 9,519 |
| Nov 19, 2025 | 57,200.00 | 57,500.00 | 55,200.00 | 56,700.00 | 55,964.27 | 0.35% | 13,681 |
| Nov 18, 2025 | 60,000.00 | 60,100.00 | 56,000.00 | 56,500.00 | 55,766.87 | -5.99% | 21,661 |
| Nov 17, 2025 | 60,700.00 | 61,400.00 | 59,200.00 | 60,100.00 | 59,320.16 | -0.50% | 23,391 |
| Nov 14, 2025 | 62,900.00 | 62,900.00 | 60,300.00 | 60,400.00 | 59,616.26 | -4.73% | 26,354 |
| Nov 13, 2025 | 66,100.00 | 66,300.00 | 63,200.00 | 63,400.00 | 62,577.34 | -4.08% | 25,663 |
| Nov 12, 2025 | 69,000.00 | 69,100.00 | 64,800.00 | 66,100.00 | 65,242.30 | -4.20% | 57,421 |
| Nov 11, 2025 | 69,000.00 | 69,400.00 | 67,100.00 | 69,000.00 | 68,104.67 | 4.55% | 47,122 |
| Nov 10, 2025 | 59,400.00 | 68,900.00 | 59,400.00 | 66,000.00 | 65,143.60 | 11.86% | 72,306 |
| Nov 7, 2025 | 59,700.00 | 60,900.00 | 57,000.00 | 59,000.00 | 58,234.43 | -3.75% | 51,660 |
| Nov 6, 2025 | 58,500.00 | 62,400.00 | 58,200.00 | 61,300.00 | 60,504.58 | 5.87% | 32,423 |
| Nov 5, 2025 | 61,000.00 | 61,000.00 | 57,500.00 | 57,900.00 | 57,148.70 | -6.61% | 47,413 |
| Nov 4, 2025 | 62,200.00 | 65,000.00 | 60,600.00 | 62,000.00 | 61,195.50 | -0.32% | 31,564 |
| Nov 3, 2025 | 63,400.00 | 64,300.00 | 61,800.00 | 62,200.00 | 61,392.91 | -1.89% | 22,664 |
| Oct 31, 2025 | 63,700.00 | 64,600.00 | 62,800.00 | 63,400.00 | 62,577.34 | -0.47% | 17,894 |
| Oct 30, 2025 | 67,000.00 | 67,000.00 | 63,700.00 | 63,700.00 | 62,873.44 | -4.35% | 29,801 |
| Oct 29, 2025 | 66,300.00 | 67,100.00 | 64,900.00 | 66,600.00 | 65,735.81 | 0.60% | 17,051 |
| Oct 28, 2025 | 65,600.00 | 66,800.00 | 65,000.00 | 66,200.00 | 65,341.00 | 0.61% | 15,061 |
| Oct 27, 2025 | 64,700.00 | 67,200.00 | 64,600.00 | 65,800.00 | 64,946.19 | 0.77% | 32,364 |
| Oct 24, 2025 | 66,300.00 | 66,800.00 | 65,100.00 | 65,300.00 | 64,452.68 | -1.51% | 11,811 |
| Oct 23, 2025 | 66,600.00 | 67,400.00 | 65,300.00 | 66,300.00 | 65,439.71 | -1.19% | 11,565 |
| Oct 22, 2025 | 67,200.00 | 67,300.00 | 65,100.00 | 67,100.00 | 66,229.33 | -0.15% | 13,142 |
| Oct 21, 2025 | 68,500.00 | 69,700.00 | 66,600.00 | 67,200.00 | 66,328.03 | -1.90% | 17,041 |
| Oct 20, 2025 | 66,000.00 | 68,700.00 | 66,000.00 | 68,500.00 | 67,611.16 | 3.79% | 14,302 |
| Oct 17, 2025 | 67,400.00 | 68,000.00 | 65,600.00 | 66,000.00 | 65,143.60 | -3.51% | 19,916 |
| Oct 16, 2025 | 68,300.00 | 70,700.00 | 67,800.00 | 68,400.00 | 67,512.46 | 0.15% | 25,590 |
| Oct 15, 2025 | 67,000.00 | 69,000.00 | 67,000.00 | 68,300.00 | 67,413.75 | 0.44% | 46,082 |
| Oct 14, 2025 | 69,200.00 | 70,400.00 | 65,100.00 | 68,000.00 | 67,117.65 | -1.73% | 31,417 |
| Oct 13, 2025 | 68,800.00 | 70,100.00 | 68,500.00 | 69,200.00 | 68,302.08 | -1.42% | 17,231 |
| Oct 10, 2025 | 72,300.00 | 72,400.00 | 69,500.00 | 70,200.00 | 69,289.10 | -3.04% | 42,826 |
| Oct 2, 2025 | 72,200.00 | 74,100.00 | 69,000.00 | 72,400.00 | 71,460.55 | 0.28% | 24,496 |