SNT Holdings Co., Ltd. (KRX:036530)
South Korea
· Delayed Price · Currency is KRW 63,900
+900 (1.43%)
Apr 29, 2026, 3:30 PM KST
SNT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 62,300.00 | 64,900.00 | 61,800.00 | 63,900.00 | 63,900.00 | 1.43% | 23,377 |
| Apr 28, 2026 | 62,300.00 | 63,600.00 | 62,000.00 | 63,000.00 | 63,000.00 | 0.80% | 7,926 |
| Apr 27, 2026 | 64,300.00 | 64,500.00 | 62,500.00 | 62,500.00 | 62,500.00 | -2.04% | 8,430 |
| Apr 24, 2026 | 62,100.00 | 64,000.00 | 62,100.00 | 63,800.00 | 63,800.00 | 2.24% | 7,533 |
| Apr 23, 2026 | 63,300.00 | 64,100.00 | 62,000.00 | 62,400.00 | 62,400.00 | -0.16% | 6,148 |
| Apr 22, 2026 | 63,300.00 | 63,300.00 | 61,200.00 | 62,500.00 | 62,500.00 | -0.16% | 7,387 |
| Apr 21, 2026 | 62,200.00 | 64,900.00 | 61,400.00 | 62,600.00 | 62,600.00 | 2.45% | 14,434 |
| Apr 20, 2026 | 63,300.00 | 63,300.00 | 61,100.00 | 61,100.00 | 61,100.00 | -4.53% | 24,773 |
| Apr 17, 2026 | 65,400.00 | 65,400.00 | 63,000.00 | 64,000.00 | 64,000.00 | -0.16% | 10,231 |
| Apr 16, 2026 | 63,300.00 | 65,400.00 | 62,600.00 | 64,100.00 | 64,100.00 | 1.91% | 9,245 |
| Apr 15, 2026 | 64,800.00 | 64,800.00 | 62,800.00 | 62,900.00 | 62,900.00 | -0.79% | 16,931 |
| Apr 14, 2026 | 64,900.00 | 64,900.00 | 62,000.00 | 63,400.00 | 63,400.00 | 0.96% | 9,015 |
| Apr 13, 2026 | 62,000.00 | 64,300.00 | 61,400.00 | 62,800.00 | 62,800.00 | 0.48% | 10,838 |
| Apr 10, 2026 | 60,000.00 | 62,600.00 | 59,600.00 | 62,500.00 | 62,500.00 | 4.87% | 15,957 |
| Apr 9, 2026 | 59,300.00 | 59,600.00 | 58,300.00 | 59,600.00 | 59,600.00 | 0.51% | 6,520 |
| Apr 8, 2026 | 59,700.00 | 59,800.00 | 58,400.00 | 59,300.00 | 59,300.00 | 2.77% | 8,204 |
| Apr 7, 2026 | 58,800.00 | 59,800.00 | 57,300.00 | 57,700.00 | 57,700.00 | -1.54% | 11,836 |
| Apr 6, 2026 | 58,100.00 | 59,500.00 | 56,000.00 | 58,600.00 | 58,600.00 | 0.69% | 23,608 |
| Apr 3, 2026 | 57,800.00 | 58,700.00 | 57,700.00 | 58,200.00 | 58,200.00 | 2.65% | 11,197 |
| Apr 2, 2026 | 60,600.00 | 60,600.00 | 55,100.00 | 56,700.00 | 56,700.00 | -4.71% | 26,986 |
| Apr 1, 2026 | 59,600.00 | 60,400.00 | 59,000.00 | 59,500.00 | 59,500.00 | 2.23% | 13,350 |
| Mar 31, 2026 | 58,200.00 | 59,900.00 | 57,500.00 | 58,200.00 | 58,200.00 | -2.02% | 12,856 |
| Mar 30, 2026 | 60,100.00 | 60,700.00 | 56,400.00 | 59,400.00 | 59,400.00 | -4.50% | 14,365 |
| Mar 27, 2026 | 61,000.00 | 62,200.00 | 60,300.00 | 62,200.00 | 61,700.00 | -1.27% | 9,912 |
| Mar 26, 2026 | 62,600.00 | 63,200.00 | 61,600.00 | 63,000.00 | 62,493.57 | 0.48% | 9,150 |
| Mar 25, 2026 | 62,700.00 | 62,900.00 | 61,400.00 | 62,700.00 | 62,195.98 | - | 11,216 |
| Mar 24, 2026 | 63,500.00 | 64,400.00 | 59,800.00 | 62,700.00 | 62,195.98 | -0.32% | 18,187 |
| Mar 23, 2026 | 65,500.00 | 65,600.00 | 62,900.00 | 62,900.00 | 62,394.37 | -5.56% | 21,292 |
| Mar 20, 2026 | 64,800.00 | 67,200.00 | 63,700.00 | 66,600.00 | 66,064.63 | 3.74% | 20,236 |
| Mar 19, 2026 | 60,600.00 | 65,700.00 | 59,700.00 | 64,200.00 | 63,683.92 | 5.77% | 36,660 |
| Mar 18, 2026 | 59,900.00 | 61,700.00 | 59,900.00 | 60,700.00 | 60,212.06 | 2.02% | 14,300 |
| Mar 17, 2026 | 58,200.00 | 60,100.00 | 57,900.00 | 59,500.00 | 59,021.70 | 2.59% | 11,117 |
| Mar 16, 2026 | 57,200.00 | 58,300.00 | 57,100.00 | 58,000.00 | 57,533.76 | 0.17% | 11,124 |
| Mar 13, 2026 | 57,100.00 | 58,400.00 | 56,800.00 | 57,900.00 | 57,434.57 | -1.19% | 13,502 |
| Mar 12, 2026 | 57,600.00 | 59,800.00 | 57,500.00 | 58,600.00 | 58,128.94 | 0.51% | 16,892 |
| Mar 11, 2026 | 58,500.00 | 60,000.00 | 57,500.00 | 58,300.00 | 57,831.35 | 1.75% | 22,010 |
| Mar 10, 2026 | 57,600.00 | 57,800.00 | 55,800.00 | 57,300.00 | 56,839.39 | 3.24% | 16,232 |
| Mar 9, 2026 | 54,300.00 | 56,500.00 | 54,300.00 | 55,500.00 | 55,053.86 | -3.81% | 18,336 |
| Mar 6, 2026 | 56,400.00 | 58,800.00 | 55,300.00 | 57,700.00 | 57,236.17 | 2.49% | 17,907 |
| Mar 5, 2026 | 57,000.00 | 58,300.00 | 55,100.00 | 56,300.00 | 55,847.43 | 6.83% | 25,026 |
| Mar 4, 2026 | 58,100.00 | 59,900.00 | 52,000.00 | 52,700.00 | 52,276.37 | -13.75% | 55,575 |
| Mar 3, 2026 | 62,800.00 | 65,500.00 | 61,000.00 | 61,100.00 | 60,608.84 | -2.55% | 26,573 |
| Feb 27, 2026 | 63,500.00 | 63,900.00 | 61,000.00 | 62,700.00 | 62,195.98 | -1.88% | 26,563 |
| Feb 26, 2026 | 67,700.00 | 67,700.00 | 63,600.00 | 63,900.00 | 63,386.33 | -1.69% | 30,660 |
| Feb 25, 2026 | 66,800.00 | 67,100.00 | 65,000.00 | 65,000.00 | 64,477.49 | -1.22% | 24,496 |
| Feb 24, 2026 | 67,100.00 | 67,200.00 | 64,400.00 | 65,800.00 | 65,271.06 | -2.81% | 34,912 |
| Feb 23, 2026 | 72,100.00 | 72,200.00 | 67,200.00 | 67,700.00 | 67,155.79 | -2.03% | 32,775 |
| Feb 20, 2026 | 68,600.00 | 70,300.00 | 67,700.00 | 69,100.00 | 68,544.53 | 3.60% | 26,062 |
| Feb 19, 2026 | 68,600.00 | 68,700.00 | 66,600.00 | 66,700.00 | 66,163.83 | 2.93% | 29,423 |
| Feb 13, 2026 | 62,300.00 | 67,700.00 | 61,200.00 | 64,800.00 | 64,279.10 | 5.02% | 44,129 |
| Feb 12, 2026 | 60,900.00 | 62,100.00 | 60,500.00 | 61,700.00 | 61,204.02 | 3.35% | 11,993 |
| Feb 11, 2026 | 60,600.00 | 60,900.00 | 59,100.00 | 59,700.00 | 59,220.10 | -1.32% | 14,169 |
| Feb 10, 2026 | 59,600.00 | 60,500.00 | 58,400.00 | 60,500.00 | 60,013.67 | 3.42% | 21,948 |
| Feb 9, 2026 | 57,700.00 | 59,500.00 | 56,100.00 | 58,500.00 | 58,029.74 | 5.60% | 36,104 |
| Feb 6, 2026 | 57,000.00 | 57,000.00 | 53,800.00 | 55,400.00 | 54,954.66 | -2.81% | 24,907 |
| Feb 5, 2026 | 57,500.00 | 59,300.00 | 56,700.00 | 57,000.00 | 56,541.80 | -1.21% | 28,235 |
| Feb 4, 2026 | 56,500.00 | 59,000.00 | 55,200.00 | 57,700.00 | 57,236.17 | 3.96% | 92,793 |
| Feb 3, 2026 | 52,300.00 | 55,800.00 | 52,300.00 | 55,500.00 | 55,053.86 | 7.14% | 24,381 |
| Feb 2, 2026 | 54,300.00 | 54,300.00 | 51,500.00 | 51,800.00 | 51,383.60 | -4.60% | 34,530 |
| Jan 30, 2026 | 58,400.00 | 58,400.00 | 54,200.00 | 54,300.00 | 53,863.50 | -7.02% | 65,638 |
| Jan 29, 2026 | 55,600.00 | 59,900.00 | 55,200.00 | 58,400.00 | 57,930.55 | 3.73% | 69,938 |
| Jan 28, 2026 | 57,300.00 | 57,500.00 | 56,100.00 | 56,300.00 | 55,847.43 | -1.75% | 22,204 |
| Jan 27, 2026 | 57,000.00 | 57,400.00 | 56,200.00 | 57,300.00 | 56,839.39 | 1.06% | 15,178 |
| Jan 26, 2026 | 58,700.00 | 58,700.00 | 56,000.00 | 56,700.00 | 56,244.21 | -2.07% | 17,477 |
| Jan 23, 2026 | 56,900.00 | 58,200.00 | 56,500.00 | 57,900.00 | 57,434.57 | 3.76% | 21,599 |
| Jan 22, 2026 | 57,800.00 | 59,000.00 | 54,800.00 | 55,800.00 | 55,351.45 | -1.76% | 34,057 |
| Jan 21, 2026 | 55,300.00 | 57,600.00 | 54,900.00 | 56,800.00 | 56,343.41 | - | 24,140 |
| Jan 20, 2026 | 56,400.00 | 58,000.00 | 55,700.00 | 56,800.00 | 56,343.41 | 1.43% | 20,335 |
| Jan 19, 2026 | 54,400.00 | 57,000.00 | 54,400.00 | 56,000.00 | 55,549.84 | 2.75% | 14,672 |
| Jan 16, 2026 | 55,600.00 | 55,600.00 | 54,200.00 | 54,500.00 | 54,061.90 | -2.15% | 16,349 |
| Jan 15, 2026 | 59,000.00 | 59,000.00 | 54,500.00 | 55,700.00 | 55,252.25 | 0.18% | 16,154 |
| Jan 14, 2026 | 55,100.00 | 56,250.00 | 54,300.00 | 55,600.00 | 55,153.05 | 2.77% | 29,795 |
| Jan 13, 2026 | 54,900.00 | 55,200.00 | 53,900.00 | 54,100.00 | 53,665.11 | -1.64% | 12,613 |
| Jan 12, 2026 | 53,600.00 | 58,900.00 | 53,500.00 | 55,000.00 | 54,557.88 | 3.38% | 23,854 |
| Jan 9, 2026 | 50,300.00 | 53,800.00 | 50,300.00 | 53,200.00 | 52,772.35 | 6.19% | 25,070 |
| Jan 8, 2026 | 50,600.00 | 51,200.00 | 50,000.00 | 50,100.00 | 49,697.27 | -1.96% | 34,583 |
| Jan 7, 2026 | 53,000.00 | 53,000.00 | 50,700.00 | 51,100.00 | 50,689.23 | -2.67% | 35,625 |
| Jan 6, 2026 | 53,600.00 | 53,900.00 | 52,400.00 | 52,500.00 | 52,077.97 | -1.32% | 14,821 |
| Jan 5, 2026 | 55,100.00 | 55,100.00 | 52,500.00 | 53,200.00 | 52,772.35 | -3.27% | 32,304 |
| Jan 2, 2026 | 54,000.00 | 55,100.00 | 53,700.00 | 55,000.00 | 54,557.88 | 1.48% | 18,890 |
| Dec 30, 2025 | 54,900.00 | 54,900.00 | 53,700.00 | 54,200.00 | 53,764.31 | -1.45% | 21,357 |
| Dec 29, 2025 | 56,800.00 | 57,000.00 | 54,900.00 | 55,000.00 | 54,557.88 | -4.84% | 36,148 |
| Dec 26, 2025 | 57,300.00 | 57,800.00 | 56,200.00 | 57,800.00 | 56,591.40 | 1.23% | 29,563 |
| Dec 24, 2025 | 58,300.00 | 58,600.00 | 57,100.00 | 57,100.00 | 55,906.04 | -2.06% | 18,009 |
| Dec 23, 2025 | 58,800.00 | 59,200.00 | 57,900.00 | 58,300.00 | 57,080.94 | -0.68% | 20,238 |
| Dec 22, 2025 | 60,200.00 | 60,900.00 | 58,700.00 | 58,700.00 | 57,472.58 | -2.33% | 27,403 |
| Dec 19, 2025 | 60,800.00 | 61,600.00 | 59,800.00 | 60,100.00 | 58,843.31 | -1.15% | 9,074 |
| Dec 18, 2025 | 59,300.00 | 62,500.00 | 58,800.00 | 60,800.00 | 59,528.67 | 0.83% | 18,047 |
| Dec 17, 2025 | 60,300.00 | 61,200.00 | 59,300.00 | 60,300.00 | 59,039.12 | 0.67% | 14,021 |
| Dec 16, 2025 | 60,300.00 | 61,200.00 | 58,500.00 | 59,900.00 | 58,647.49 | -0.66% | 36,600 |
| Dec 15, 2025 | 59,900.00 | 61,200.00 | 59,100.00 | 60,300.00 | 59,039.12 | 0.50% | 9,729 |
| Dec 12, 2025 | 60,200.00 | 61,700.00 | 59,800.00 | 60,000.00 | 58,745.40 | -0.33% | 20,518 |
| Dec 11, 2025 | 59,500.00 | 64,000.00 | 58,500.00 | 60,200.00 | 58,941.21 | 2.21% | 101,352 |
| Dec 10, 2025 | 62,100.00 | 63,100.00 | 58,800.00 | 58,900.00 | 57,668.40 | -3.92% | 22,412 |
| Dec 9, 2025 | 59,300.00 | 62,300.00 | 58,600.00 | 61,300.00 | 60,018.21 | 3.37% | 26,241 |
| Dec 8, 2025 | 57,600.00 | 60,000.00 | 57,600.00 | 59,300.00 | 58,060.03 | 3.49% | 40,431 |
| Dec 5, 2025 | 58,200.00 | 59,300.00 | 56,800.00 | 57,300.00 | 56,101.85 | 1.60% | 42,430 |
| Dec 4, 2025 | 57,500.00 | 57,900.00 | 55,700.00 | 56,400.00 | 55,220.67 | -1.05% | 50,981 |
| Dec 3, 2025 | 56,500.00 | 59,800.00 | 56,300.00 | 57,000.00 | 55,808.13 | 1.42% | 39,543 |
| Dec 2, 2025 | 55,000.00 | 56,500.00 | 55,000.00 | 56,200.00 | 55,024.85 | 2.18% | 27,793 |