SNT Energy Co., Ltd. (KRX:100840)
South Korea
· Delayed Price · Currency is KRW 41,950
+900 (2.19%)
Last updated: Mar 9, 2026, 2:44 PM KST
SNT Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39,600.00 | 43,900.00 | 39,100.00 | 42,300.00 | 42,300.00 | 3.05% | 274,043 |
| Mar 6, 2026 | 39,900.00 | 41,050.00 | 38,200.00 | 41,050.00 | 41,050.00 | 2.24% | 207,062 |
| Mar 5, 2026 | 38,050.00 | 40,950.00 | 38,050.00 | 40,150.00 | 40,150.00 | 11.99% | 234,260 |
| Mar 4, 2026 | 41,100.00 | 41,900.00 | 35,500.00 | 35,850.00 | 35,850.00 | -18.06% | 407,776 |
| Mar 3, 2026 | 47,050.00 | 48,800.00 | 43,600.00 | 43,750.00 | 43,750.00 | -4.79% | 367,008 |
| Feb 27, 2026 | 47,400.00 | 47,600.00 | 45,550.00 | 45,950.00 | 45,950.00 | -1.39% | 182,874 |
| Feb 26, 2026 | 47,450.00 | 47,900.00 | 46,500.00 | 46,600.00 | 46,600.00 | -0.43% | 192,724 |
| Feb 25, 2026 | 48,050.00 | 48,250.00 | 46,300.00 | 46,800.00 | 46,800.00 | -1.06% | 146,145 |
| Feb 24, 2026 | 47,350.00 | 48,100.00 | 45,850.00 | 47,300.00 | 47,300.00 | -0.94% | 169,528 |
| Feb 23, 2026 | 50,400.00 | 50,400.00 | 47,150.00 | 47,750.00 | 47,750.00 | -3.14% | 334,337 |
| Feb 20, 2026 | 50,400.00 | 52,200.00 | 49,000.00 | 49,300.00 | 49,300.00 | 1.44% | 558,700 |
| Feb 19, 2026 | 50,000.00 | 50,400.00 | 47,850.00 | 48,600.00 | 48,600.00 | 2.53% | 370,128 |
| Feb 13, 2026 | 46,650.00 | 48,750.00 | 45,700.00 | 47,400.00 | 47,400.00 | 4.29% | 383,945 |
| Feb 12, 2026 | 47,100.00 | 47,100.00 | 45,250.00 | 45,450.00 | 45,450.00 | -2.36% | 234,882 |
| Feb 11, 2026 | 45,000.00 | 47,100.00 | 44,750.00 | 46,550.00 | 46,550.00 | 6.04% | 415,200 |
| Feb 10, 2026 | 45,200.00 | 45,200.00 | 43,600.00 | 43,900.00 | 43,900.00 | -1.35% | 137,265 |
| Feb 9, 2026 | 43,250.00 | 45,400.00 | 42,700.00 | 44,500.00 | 44,500.00 | 7.10% | 181,871 |
| Feb 6, 2026 | 41,300.00 | 42,300.00 | 39,850.00 | 41,550.00 | 41,550.00 | -3.15% | 172,168 |
| Feb 5, 2026 | 44,300.00 | 45,100.00 | 41,650.00 | 42,900.00 | 42,900.00 | -6.02% | 251,949 |
| Feb 4, 2026 | 46,800.00 | 46,800.00 | 44,100.00 | 45,650.00 | 45,650.00 | 1.44% | 262,214 |
| Feb 3, 2026 | 42,600.00 | 45,200.00 | 42,100.00 | 45,000.00 | 45,000.00 | 8.30% | 371,903 |
| Feb 2, 2026 | 41,100.00 | 44,400.00 | 41,050.00 | 41,550.00 | 41,550.00 | -1.42% | 433,045 |
| Jan 30, 2026 | 47,000.00 | 47,100.00 | 42,150.00 | 42,150.00 | 42,150.00 | -10.51% | 758,092 |
| Jan 29, 2026 | 40,350.00 | 51,200.00 | 40,100.00 | 47,100.00 | 47,100.00 | 17.60% | 2,439,896 |
| Jan 28, 2026 | 40,600.00 | 41,250.00 | 40,000.00 | 40,050.00 | 40,050.00 | -1.96% | 160,047 |
| Jan 27, 2026 | 42,000.00 | 42,300.00 | 39,950.00 | 40,850.00 | 40,850.00 | 3.94% | 202,935 |
| Jan 26, 2026 | 40,150.00 | 40,500.00 | 39,050.00 | 39,300.00 | 39,300.00 | -1.50% | 142,298 |
| Jan 23, 2026 | 39,150.00 | 40,850.00 | 38,750.00 | 39,900.00 | 39,900.00 | 2.18% | 192,985 |
| Jan 22, 2026 | 39,400.00 | 39,500.00 | 38,550.00 | 39,050.00 | 39,050.00 | 1.43% | 140,460 |
| Jan 21, 2026 | 39,650.00 | 40,000.00 | 38,100.00 | 38,500.00 | 38,500.00 | -5.75% | 207,370 |
| Jan 20, 2026 | 38,700.00 | 41,400.00 | 37,650.00 | 40,850.00 | 40,850.00 | 5.97% | 327,129 |
| Jan 19, 2026 | 39,300.00 | 39,850.00 | 38,200.00 | 38,550.00 | 38,550.00 | 0.78% | 135,734 |
| Jan 16, 2026 | 38,550.00 | 39,250.00 | 37,700.00 | 38,250.00 | 38,250.00 | -0.52% | 108,082 |
| Jan 15, 2026 | 38,600.00 | 38,800.00 | 38,100.00 | 38,450.00 | 38,450.00 | -0.90% | 62,378 |
| Jan 14, 2026 | 39,050.00 | 39,700.00 | 38,300.00 | 38,800.00 | 38,800.00 | 1.04% | 111,771 |
| Jan 13, 2026 | 39,400.00 | 39,600.00 | 37,850.00 | 38,400.00 | 38,400.00 | -2.29% | 115,311 |
| Jan 12, 2026 | 40,700.00 | 41,250.00 | 38,700.00 | 39,300.00 | 39,300.00 | - | 141,885 |
| Jan 9, 2026 | 37,700.00 | 39,500.00 | 36,100.00 | 39,300.00 | 39,300.00 | 5.93% | 117,481 |
| Jan 8, 2026 | 38,500.00 | 38,750.00 | 36,900.00 | 37,100.00 | 37,100.00 | -2.62% | 99,799 |
| Jan 7, 2026 | 38,550.00 | 39,600.00 | 38,050.00 | 38,100.00 | 38,100.00 | -1.93% | 97,940 |
| Jan 6, 2026 | 38,800.00 | 38,950.00 | 37,350.00 | 38,850.00 | 38,850.00 | 3.88% | 151,712 |
| Jan 5, 2026 | 36,500.00 | 37,400.00 | 36,450.00 | 37,400.00 | 37,400.00 | 3.74% | 102,030 |
| Jan 2, 2026 | 36,800.00 | 37,000.00 | 35,800.00 | 36,050.00 | 36,050.00 | -1.50% | 95,227 |
| Dec 30, 2025 | 37,150.00 | 37,150.00 | 36,400.00 | 36,600.00 | 36,600.00 | -0.81% | 48,446 |
| Dec 29, 2025 | 36,950.00 | 37,200.00 | 36,500.00 | 36,900.00 | 36,900.00 | -0.14% | 74,032 |
| Dec 26, 2025 | 38,200.00 | 38,250.00 | 36,850.00 | 36,950.00 | 36,600.00 | -2.64% | 69,373 |
| Dec 24, 2025 | 39,300.00 | 39,300.00 | 37,850.00 | 37,950.00 | 37,590.53 | -1.94% | 59,215 |
| Dec 23, 2025 | 39,650.00 | 39,750.00 | 38,700.00 | 38,700.00 | 38,333.42 | -2.03% | 60,759 |
| Dec 22, 2025 | 39,700.00 | 40,000.00 | 39,150.00 | 39,500.00 | 39,125.85 | 1.67% | 69,346 |
| Dec 19, 2025 | 39,400.00 | 39,700.00 | 38,250.00 | 38,850.00 | 38,482.00 | 0.52% | 185,710 |
| Dec 18, 2025 | 38,400.00 | 38,850.00 | 37,700.00 | 38,650.00 | 38,283.90 | -1.40% | 113,344 |
| Dec 17, 2025 | 40,450.00 | 40,500.00 | 38,750.00 | 39,200.00 | 38,828.69 | -2.37% | 141,980 |
| Dec 16, 2025 | 41,050.00 | 41,150.00 | 39,550.00 | 40,150.00 | 39,769.69 | -2.90% | 96,762 |
| Dec 15, 2025 | 42,000.00 | 42,300.00 | 41,000.00 | 41,350.00 | 40,958.32 | -4.50% | 143,415 |
| Dec 12, 2025 | 41,650.00 | 43,800.00 | 40,900.00 | 43,300.00 | 42,889.85 | 6.65% | 191,458 |
| Dec 11, 2025 | 40,850.00 | 42,400.00 | 40,600.00 | 40,600.00 | 40,215.43 | 1.00% | 130,233 |
| Dec 10, 2025 | 41,600.00 | 41,600.00 | 39,700.00 | 40,200.00 | 39,819.22 | -3.60% | 80,074 |
| Dec 9, 2025 | 40,250.00 | 41,800.00 | 39,550.00 | 41,700.00 | 41,305.01 | 4.51% | 141,122 |
| Dec 8, 2025 | 44,300.00 | 44,400.00 | 39,800.00 | 39,900.00 | 39,522.06 | -9.11% | 311,833 |
| Dec 5, 2025 | 40,100.00 | 44,200.00 | 39,350.00 | 43,900.00 | 43,484.17 | 11.00% | 380,879 |
| Dec 4, 2025 | 40,300.00 | 40,350.00 | 38,600.00 | 39,550.00 | 39,175.37 | -0.25% | 120,549 |
| Dec 3, 2025 | 40,900.00 | 40,950.00 | 39,050.00 | 39,650.00 | 39,274.42 | -1.61% | 180,018 |
| Dec 2, 2025 | 39,100.00 | 40,350.00 | 38,300.00 | 40,300.00 | 39,918.27 | 2.81% | 131,208 |
| Dec 1, 2025 | 38,500.00 | 39,300.00 | 37,700.00 | 39,200.00 | 38,828.69 | 3.02% | 143,466 |
| Nov 28, 2025 | 38,000.00 | 38,350.00 | 37,450.00 | 38,050.00 | 37,689.58 | 1.20% | 96,144 |
| Nov 27, 2025 | 38,450.00 | 38,700.00 | 37,500.00 | 37,600.00 | 37,243.84 | -0.66% | 142,336 |
| Nov 26, 2025 | 37,400.00 | 38,250.00 | 36,650.00 | 37,850.00 | 37,491.47 | 1.47% | 83,181 |
| Nov 25, 2025 | 38,000.00 | 38,300.00 | 36,600.00 | 37,300.00 | 36,946.68 | 0.40% | 100,783 |
| Nov 24, 2025 | 38,250.00 | 38,550.00 | 36,100.00 | 37,150.00 | 36,798.11 | -2.37% | 303,865 |
| Nov 21, 2025 | 38,350.00 | 38,350.00 | 37,000.00 | 38,050.00 | 37,689.58 | -4.64% | 109,045 |
| Nov 20, 2025 | 39,950.00 | 40,600.00 | 39,600.00 | 39,900.00 | 39,522.06 | 1.92% | 61,985 |
| Nov 19, 2025 | 40,250.00 | 40,300.00 | 38,100.00 | 39,150.00 | 38,779.16 | -1.76% | 88,519 |
| Nov 18, 2025 | 40,700.00 | 41,400.00 | 39,550.00 | 39,850.00 | 39,472.53 | -4.21% | 102,590 |
| Nov 17, 2025 | 41,000.00 | 42,100.00 | 39,400.00 | 41,600.00 | 41,205.95 | 3.23% | 137,635 |
| Nov 14, 2025 | 40,900.00 | 41,350.00 | 40,000.00 | 40,300.00 | 39,918.27 | -4.62% | 117,658 |
| Nov 13, 2025 | 42,000.00 | 42,350.00 | 41,200.00 | 42,250.00 | 41,849.80 | 1.32% | 117,591 |
| Nov 12, 2025 | 42,900.00 | 43,350.00 | 41,050.00 | 41,700.00 | 41,305.01 | -2.00% | 110,440 |
| Nov 11, 2025 | 43,750.00 | 43,750.00 | 41,600.00 | 42,550.00 | 42,146.96 | -0.70% | 127,173 |
| Nov 10, 2025 | 41,300.00 | 43,100.00 | 40,500.00 | 42,850.00 | 42,444.11 | 4.26% | 181,087 |
| Nov 7, 2025 | 40,150.00 | 42,350.00 | 40,150.00 | 41,100.00 | 40,710.69 | -1.91% | 238,919 |
| Nov 6, 2025 | 45,550.00 | 45,700.00 | 41,350.00 | 41,900.00 | 41,503.11 | -5.31% | 311,471 |
| Nov 5, 2025 | 46,850.00 | 46,950.00 | 43,550.00 | 44,250.00 | 43,830.85 | -8.00% | 382,672 |
| Nov 4, 2025 | 50,100.00 | 50,500.00 | 47,750.00 | 48,100.00 | 47,644.38 | -3.41% | 246,861 |
| Nov 3, 2025 | 53,700.00 | 54,300.00 | 49,550.00 | 49,800.00 | 49,328.28 | -8.29% | 435,268 |
| Oct 31, 2025 | 54,800.00 | 56,500.00 | 53,600.00 | 54,300.00 | 53,785.66 | 1.31% | 326,772 |
| Oct 30, 2025 | 55,300.00 | 60,500.00 | 53,300.00 | 53,600.00 | 53,092.29 | -4.11% | 768,623 |
| Oct 29, 2025 | 52,300.00 | 56,400.00 | 51,100.00 | 55,900.00 | 55,370.50 | 9.39% | 671,770 |
| Oct 28, 2025 | 51,500.00 | 51,600.00 | 50,300.00 | 51,100.00 | 50,615.97 | -0.20% | 86,871 |
| Oct 27, 2025 | 51,900.00 | 53,000.00 | 51,100.00 | 51,200.00 | 50,715.02 | 0.20% | 121,664 |
| Oct 24, 2025 | 50,700.00 | 51,400.00 | 49,600.00 | 51,100.00 | 50,615.97 | 2.00% | 146,968 |
| Oct 23, 2025 | 50,200.00 | 51,500.00 | 49,600.00 | 50,100.00 | 49,625.44 | 1.83% | 231,205 |
| Oct 22, 2025 | 49,500.00 | 49,550.00 | 47,400.00 | 49,200.00 | 48,733.96 | 0.41% | 146,147 |
| Oct 21, 2025 | 50,600.00 | 50,700.00 | 48,300.00 | 49,000.00 | 48,535.86 | - | 215,391 |
| Oct 20, 2025 | 49,700.00 | 51,000.00 | 48,250.00 | 49,000.00 | 48,535.86 | 3.38% | 241,840 |
| Oct 17, 2025 | 50,400.00 | 50,700.00 | 47,300.00 | 47,400.00 | 46,951.01 | -5.11% | 379,145 |
| Oct 16, 2025 | 56,000.00 | 56,000.00 | 49,550.00 | 49,950.00 | 49,476.86 | -10.16% | 443,239 |
| Oct 15, 2025 | 53,000.00 | 55,600.00 | 52,500.00 | 55,600.00 | 55,073.34 | 6.51% | 184,555 |
| Oct 14, 2025 | 56,600.00 | 56,600.00 | 51,000.00 | 52,200.00 | 51,705.55 | -5.78% | 319,178 |
| Oct 13, 2025 | 54,500.00 | 57,400.00 | 54,200.00 | 55,400.00 | 54,875.24 | -1.07% | 254,147 |
| Oct 10, 2025 | 53,500.00 | 56,200.00 | 51,700.00 | 56,000.00 | 55,469.55 | 5.26% | 208,298 |