SNT Holdings Co., Ltd. (KRX:036530)
South Korea
· Delayed Price · Currency is KRW 57,300
+900 (1.60%)
Last updated: Dec 5, 2025, 11:52 AM KST
SNT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58,200.00 | 59,300.00 | 56,800.00 | 57,300.00 | - | 1.60% | 28,159 |
| Dec 4, 2025 | 57,500.00 | 57,900.00 | 55,700.00 | 56,400.00 | 56,400.00 | -1.05% | 50,981 |
| Dec 3, 2025 | 56,500.00 | 59,800.00 | 56,300.00 | 57,000.00 | 57,000.00 | 1.42% | 39,543 |
| Dec 2, 2025 | 55,000.00 | 56,500.00 | 55,000.00 | 56,200.00 | 56,200.00 | 2.18% | 14,190 |
| Dec 1, 2025 | 55,000.00 | 56,500.00 | 54,800.00 | 55,000.00 | 55,000.00 | - | 20,657 |
| Nov 28, 2025 | 55,200.00 | 55,800.00 | 53,100.00 | 55,000.00 | 55,000.00 | -0.36% | 35,174 |
| Nov 27, 2025 | 55,800.00 | 56,400.00 | 53,900.00 | 55,200.00 | 55,200.00 | -1.08% | 18,397 |
| Nov 26, 2025 | 55,800.00 | 56,600.00 | 54,500.00 | 55,800.00 | 55,800.00 | - | 13,832 |
| Nov 25, 2025 | 54,000.00 | 56,800.00 | 53,600.00 | 55,800.00 | 55,800.00 | 5.88% | 31,198 |
| Nov 24, 2025 | 54,800.00 | 55,000.00 | 52,600.00 | 52,700.00 | 52,700.00 | -3.13% | 21,389 |
| Nov 21, 2025 | 54,800.00 | 55,300.00 | 53,200.00 | 54,400.00 | 54,400.00 | -2.86% | 14,038 |
| Nov 20, 2025 | 57,900.00 | 57,900.00 | 56,000.00 | 56,000.00 | 56,000.00 | -1.23% | 9,519 |
| Nov 19, 2025 | 57,200.00 | 57,500.00 | 55,200.00 | 56,700.00 | 56,700.00 | 0.35% | 13,681 |
| Nov 18, 2025 | 60,000.00 | 60,100.00 | 56,000.00 | 56,500.00 | 56,500.00 | -5.99% | 21,661 |
| Nov 17, 2025 | 60,700.00 | 61,400.00 | 59,200.00 | 60,100.00 | 60,100.00 | -0.50% | 23,391 |
| Nov 14, 2025 | 62,900.00 | 62,900.00 | 60,300.00 | 60,400.00 | 60,400.00 | -4.73% | 26,354 |
| Nov 13, 2025 | 66,100.00 | 66,300.00 | 63,200.00 | 63,400.00 | 63,400.00 | -4.08% | 25,663 |
| Nov 12, 2025 | 69,000.00 | 69,100.00 | 64,800.00 | 66,100.00 | 66,100.00 | -4.20% | 57,421 |
| Nov 11, 2025 | 69,000.00 | 69,400.00 | 67,100.00 | 69,000.00 | 69,000.00 | 4.55% | 47,122 |
| Nov 10, 2025 | 59,400.00 | 68,900.00 | 59,400.00 | 66,000.00 | 66,000.00 | 11.86% | 72,306 |
| Nov 7, 2025 | 59,700.00 | 60,900.00 | 57,000.00 | 59,000.00 | 59,000.00 | -3.75% | 51,660 |
| Nov 6, 2025 | 58,500.00 | 62,400.00 | 58,200.00 | 61,300.00 | 61,300.00 | 5.87% | 32,423 |
| Nov 5, 2025 | 61,000.00 | 61,000.00 | 57,500.00 | 57,900.00 | 57,900.00 | -6.61% | 47,413 |
| Nov 4, 2025 | 62,200.00 | 65,000.00 | 60,600.00 | 62,000.00 | 62,000.00 | -0.32% | 31,564 |
| Nov 3, 2025 | 63,400.00 | 64,300.00 | 61,800.00 | 62,200.00 | 62,200.00 | -1.89% | 22,664 |
| Oct 31, 2025 | 63,700.00 | 64,600.00 | 62,800.00 | 63,400.00 | 63,400.00 | -0.47% | 17,894 |
| Oct 30, 2025 | 67,000.00 | 67,000.00 | 63,700.00 | 63,700.00 | 63,700.00 | -4.35% | 29,801 |
| Oct 29, 2025 | 66,300.00 | 67,100.00 | 64,900.00 | 66,600.00 | 66,600.00 | 0.60% | 17,051 |
| Oct 28, 2025 | 65,600.00 | 66,800.00 | 65,000.00 | 66,200.00 | 66,200.00 | 0.61% | 15,061 |
| Oct 27, 2025 | 64,700.00 | 67,200.00 | 64,600.00 | 65,800.00 | 65,800.00 | 0.77% | 32,364 |
| Oct 24, 2025 | 66,300.00 | 66,800.00 | 65,100.00 | 65,300.00 | 65,300.00 | -1.51% | 11,811 |
| Oct 23, 2025 | 66,600.00 | 67,400.00 | 65,300.00 | 66,300.00 | 66,300.00 | -1.19% | 11,565 |
| Oct 22, 2025 | 67,200.00 | 67,300.00 | 65,100.00 | 67,100.00 | 67,100.00 | -0.15% | 13,142 |
| Oct 21, 2025 | 68,500.00 | 69,700.00 | 66,600.00 | 67,200.00 | 67,200.00 | -1.90% | 17,041 |
| Oct 20, 2025 | 66,000.00 | 68,700.00 | 66,000.00 | 68,500.00 | 68,500.00 | 3.79% | 14,302 |
| Oct 17, 2025 | 67,400.00 | 68,000.00 | 65,600.00 | 66,000.00 | 66,000.00 | -3.51% | 19,916 |
| Oct 16, 2025 | 68,300.00 | 70,700.00 | 67,800.00 | 68,400.00 | 68,400.00 | 0.15% | 25,590 |
| Oct 15, 2025 | 67,000.00 | 69,000.00 | 67,000.00 | 68,300.00 | 68,300.00 | 0.44% | 46,082 |
| Oct 14, 2025 | 69,200.00 | 70,400.00 | 65,100.00 | 68,000.00 | 68,000.00 | -1.73% | 31,417 |
| Oct 13, 2025 | 68,800.00 | 70,100.00 | 68,500.00 | 69,200.00 | 69,200.00 | -1.42% | 17,231 |
| Oct 10, 2025 | 72,300.00 | 72,400.00 | 69,500.00 | 70,200.00 | 70,200.00 | -3.04% | 42,826 |
| Oct 2, 2025 | 72,200.00 | 74,100.00 | 69,000.00 | 72,400.00 | 72,400.00 | 0.28% | 24,496 |
| Oct 1, 2025 | 72,800.00 | 73,900.00 | 71,700.00 | 72,200.00 | 72,200.00 | -0.82% | 17,159 |
| Sep 30, 2025 | 73,900.00 | 74,400.00 | 72,100.00 | 72,800.00 | 72,800.00 | -1.49% | 19,388 |
| Sep 29, 2025 | 74,900.00 | 76,200.00 | 73,400.00 | 73,900.00 | 73,900.00 | -1.34% | 15,944 |
| Sep 26, 2025 | 74,100.00 | 75,500.00 | 73,000.00 | 74,900.00 | 74,150.00 | 0.94% | 15,586 |
| Sep 25, 2025 | 76,500.00 | 76,800.00 | 73,900.00 | 74,200.00 | 73,457.01 | -3.01% | 42,684 |
| Sep 24, 2025 | 78,900.00 | 79,000.00 | 75,100.00 | 76,500.00 | 75,733.98 | -4.14% | 29,380 |
| Sep 23, 2025 | 79,000.00 | 80,000.00 | 78,100.00 | 79,800.00 | 79,000.93 | 1.01% | 19,462 |
| Sep 22, 2025 | 79,700.00 | 81,700.00 | 77,300.00 | 79,000.00 | 78,208.95 | -0.63% | 21,652 |
| Sep 19, 2025 | 77,200.00 | 79,600.00 | 76,200.00 | 79,500.00 | 78,703.94 | 2.71% | 17,419 |
| Sep 18, 2025 | 75,000.00 | 78,300.00 | 75,000.00 | 77,400.00 | 76,624.97 | 3.20% | 14,670 |
| Sep 17, 2025 | 79,000.00 | 79,800.00 | 74,700.00 | 75,000.00 | 74,249.00 | -5.06% | 27,520 |
| Sep 16, 2025 | 80,000.00 | 82,200.00 | 77,500.00 | 79,000.00 | 78,208.95 | -1.25% | 17,631 |
| Sep 15, 2025 | 83,300.00 | 83,300.00 | 76,800.00 | 80,000.00 | 79,198.93 | -4.08% | 35,759 |
| Sep 12, 2025 | 87,500.00 | 87,500.00 | 82,700.00 | 83,400.00 | 82,564.89 | -5.44% | 40,539 |
| Sep 11, 2025 | 81,000.00 | 89,000.00 | 80,000.00 | 88,200.00 | 87,316.82 | 8.89% | 119,958 |
| Sep 10, 2025 | 77,000.00 | 81,600.00 | 75,500.00 | 81,000.00 | 80,188.92 | 3.85% | 36,225 |
| Sep 9, 2025 | 73,000.00 | 78,000.00 | 72,300.00 | 78,000.00 | 77,218.96 | 6.85% | 40,424 |
| Sep 8, 2025 | 72,800.00 | 74,300.00 | 68,600.00 | 73,000.00 | 72,269.03 | 0.55% | 40,791 |
| Sep 5, 2025 | 69,600.00 | 72,600.00 | 67,500.00 | 72,600.00 | 71,873.03 | 5.22% | 34,494 |
| Sep 4, 2025 | 66,800.00 | 70,000.00 | 66,100.00 | 69,000.00 | 68,309.08 | 3.29% | 49,619 |
| Sep 3, 2025 | 65,000.00 | 66,800.00 | 64,100.00 | 66,800.00 | 66,131.11 | 3.09% | 34,942 |
| Sep 2, 2025 | 64,100.00 | 65,500.00 | 63,100.00 | 64,800.00 | 64,151.13 | 1.25% | 22,228 |
| Sep 1, 2025 | 64,700.00 | 65,500.00 | 62,900.00 | 64,000.00 | 63,359.15 | -1.54% | 33,477 |
| Aug 29, 2025 | 64,200.00 | 65,800.00 | 63,400.00 | 65,000.00 | 64,349.13 | 3.50% | 54,777 |
| Aug 28, 2025 | 59,900.00 | 63,200.00 | 59,100.00 | 62,800.00 | 62,171.16 | 4.67% | 40,749 |
| Aug 27, 2025 | 58,600.00 | 60,000.00 | 58,000.00 | 60,000.00 | 59,399.20 | 2.92% | 29,636 |
| Aug 26, 2025 | 57,000.00 | 59,000.00 | 56,600.00 | 58,300.00 | 57,716.22 | 2.46% | 25,542 |
| Aug 25, 2025 | 55,800.00 | 57,000.00 | 55,400.00 | 56,900.00 | 56,330.24 | 2.15% | 20,481 |
| Aug 22, 2025 | 55,000.00 | 56,100.00 | 54,600.00 | 55,700.00 | 55,142.26 | 1.27% | 17,483 |
| Aug 21, 2025 | 52,300.00 | 55,900.00 | 52,200.00 | 55,000.00 | 54,449.27 | 5.16% | 26,331 |
| Aug 20, 2025 | 52,700.00 | 53,900.00 | 51,200.00 | 52,300.00 | 51,776.30 | -3.15% | 27,329 |
| Aug 19, 2025 | 55,300.00 | 56,400.00 | 54,000.00 | 54,000.00 | 53,459.28 | -2.35% | 15,684 |
| Aug 18, 2025 | 54,600.00 | 55,800.00 | 53,500.00 | 55,300.00 | 54,746.26 | 1.28% | 17,403 |
| Aug 14, 2025 | 54,100.00 | 55,300.00 | 53,500.00 | 54,600.00 | 54,053.27 | 0.18% | 10,743 |
| Aug 13, 2025 | 53,000.00 | 55,300.00 | 52,800.00 | 54,500.00 | 53,954.27 | 4.41% | 34,236 |
| Aug 12, 2025 | 51,700.00 | 53,900.00 | 51,300.00 | 52,200.00 | 51,677.30 | 2.96% | 17,361 |
| Aug 11, 2025 | 51,300.00 | 51,800.00 | 50,000.00 | 50,700.00 | 50,192.32 | -0.59% | 33,364 |
| Aug 8, 2025 | 53,700.00 | 53,700.00 | 50,600.00 | 51,000.00 | 50,489.32 | -5.20% | 34,734 |
| Aug 7, 2025 | 55,900.00 | 55,900.00 | 53,600.00 | 53,800.00 | 53,261.28 | -3.76% | 18,111 |
| Aug 6, 2025 | 56,400.00 | 56,400.00 | 54,800.00 | 55,900.00 | 55,340.25 | -0.89% | 9,977 |
| Aug 5, 2025 | 55,300.00 | 56,900.00 | 54,700.00 | 56,400.00 | 55,835.25 | 1.99% | 12,375 |
| Aug 4, 2025 | 53,600.00 | 55,500.00 | 53,600.00 | 55,300.00 | 54,746.26 | 1.65% | 16,515 |
| Aug 1, 2025 | 55,800.00 | 55,800.00 | 53,500.00 | 54,400.00 | 53,855.27 | -2.68% | 27,194 |
| Jul 31, 2025 | 57,700.00 | 58,200.00 | 55,300.00 | 55,900.00 | 55,340.25 | -3.12% | 28,417 |
| Jul 30, 2025 | 57,400.00 | 58,200.00 | 56,600.00 | 57,700.00 | 57,122.23 | 0.52% | 10,025 |
| Jul 29, 2025 | 55,600.00 | 57,400.00 | 54,700.00 | 57,400.00 | 56,825.23 | 3.24% | 17,390 |
| Jul 28, 2025 | 57,200.00 | 57,500.00 | 54,800.00 | 55,600.00 | 55,043.26 | -3.47% | 25,431 |
| Jul 25, 2025 | 58,000.00 | 58,400.00 | 56,700.00 | 57,600.00 | 57,023.23 | -0.69% | 15,652 |
| Jul 24, 2025 | 60,000.00 | 62,300.00 | 54,600.00 | 58,000.00 | 57,419.23 | 4.50% | 132,303 |
| Jul 23, 2025 | 55,800.00 | 57,000.00 | 55,200.00 | 55,500.00 | 54,944.26 | -1.25% | 16,248 |
| Jul 22, 2025 | 56,500.00 | 57,000.00 | 55,500.00 | 56,200.00 | 55,637.25 | -0.53% | 29,833 |
| Jul 21, 2025 | 56,200.00 | 57,300.00 | 55,400.00 | 56,500.00 | 55,934.25 | -1.91% | 38,967 |
| Jul 18, 2025 | 58,900.00 | 59,800.00 | 56,500.00 | 57,600.00 | 57,023.23 | -2.21% | 16,299 |
| Jul 17, 2025 | 61,200.00 | 61,200.00 | 57,300.00 | 58,900.00 | 58,310.21 | -3.76% | 35,368 |
| Jul 16, 2025 | 60,800.00 | 61,300.00 | 56,400.00 | 61,200.00 | 60,587.18 | 0.49% | 11,199 |
| Jul 15, 2025 | 61,900.00 | 62,200.00 | 59,700.00 | 60,900.00 | 60,290.19 | 0.50% | 17,459 |
| Jul 14, 2025 | 58,700.00 | 60,800.00 | 57,200.00 | 60,600.00 | 59,993.19 | 3.24% | 21,757 |
| Jul 11, 2025 | 60,500.00 | 61,300.00 | 58,000.00 | 58,700.00 | 58,112.22 | -2.98% | 15,773 |