SNT Energy Co., Ltd. (KRX:100840)
South Korea
· Delayed Price · Currency is KRW 57,900
+600 (1.05%)
Apr 29, 2026, 12:20 PM KST
SNT Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57,300.00 | 57,800.00 | 55,400.00 | 57,300.00 | 57,300.00 | -0.35% | 263,836 |
| Apr 27, 2026 | 58,500.00 | 59,100.00 | 55,300.00 | 57,500.00 | 57,500.00 | -0.17% | 416,716 |
| Apr 24, 2026 | 56,300.00 | 58,600.00 | 55,700.00 | 57,600.00 | 57,600.00 | 6.08% | 566,030 |
| Apr 23, 2026 | 54,800.00 | 55,100.00 | 53,000.00 | 54,300.00 | 54,300.00 | 1.12% | 255,898 |
| Apr 22, 2026 | 53,200.00 | 54,000.00 | 51,600.00 | 53,700.00 | 53,700.00 | 0.75% | 295,277 |
| Apr 21, 2026 | 55,100.00 | 55,100.00 | 53,000.00 | 53,300.00 | 53,300.00 | -2.74% | 431,427 |
| Apr 20, 2026 | 55,600.00 | 56,800.00 | 54,300.00 | 54,800.00 | 54,800.00 | -0.72% | 244,622 |
| Apr 17, 2026 | 55,800.00 | 55,800.00 | 53,900.00 | 55,200.00 | 55,200.00 | 1.10% | 257,074 |
| Apr 16, 2026 | 56,300.00 | 56,300.00 | 53,600.00 | 54,600.00 | 54,600.00 | -1.97% | 585,078 |
| Apr 15, 2026 | 59,000.00 | 59,000.00 | 55,100.00 | 55,700.00 | 55,700.00 | -4.13% | 600,930 |
| Apr 14, 2026 | 63,500.00 | 63,600.00 | 57,900.00 | 58,100.00 | 58,100.00 | -9.36% | 801,328 |
| Apr 13, 2026 | 62,300.00 | 65,700.00 | 61,000.00 | 64,100.00 | 64,100.00 | 3.05% | 545,033 |
| Apr 10, 2026 | 60,100.00 | 64,200.00 | 58,100.00 | 62,200.00 | 62,200.00 | 7.24% | 748,642 |
| Apr 9, 2026 | 54,800.00 | 59,600.00 | 54,000.00 | 58,000.00 | 58,000.00 | 3.94% | 664,688 |
| Apr 8, 2026 | 53,800.00 | 57,000.00 | 51,300.00 | 55,800.00 | 55,800.00 | 10.06% | 759,246 |
| Apr 7, 2026 | 54,700.00 | 55,500.00 | 50,100.00 | 50,700.00 | 50,700.00 | -7.65% | 430,100 |
| Apr 6, 2026 | 53,900.00 | 56,400.00 | 52,000.00 | 54,900.00 | 54,900.00 | 5.37% | 695,894 |
| Apr 3, 2026 | 48,900.00 | 56,200.00 | 48,900.00 | 52,100.00 | 52,100.00 | 11.09% | 1,307,144 |
| Apr 2, 2026 | 49,500.00 | 49,550.00 | 46,650.00 | 46,900.00 | 46,900.00 | -5.06% | 432,457 |
| Apr 1, 2026 | 51,400.00 | 53,500.00 | 48,450.00 | 49,400.00 | 49,400.00 | -1.79% | 675,251 |
| Mar 31, 2026 | 52,100.00 | 54,400.00 | 49,700.00 | 50,300.00 | 50,300.00 | -1.37% | 801,719 |
| Mar 30, 2026 | 50,500.00 | 52,500.00 | 49,150.00 | 51,000.00 | 51,000.00 | 5.81% | 817,699 |
| Mar 27, 2026 | 50,300.00 | 50,400.00 | 46,250.00 | 48,200.00 | 47,950.00 | -0.41% | 332,695 |
| Mar 26, 2026 | 50,600.00 | 52,800.00 | 48,000.00 | 48,400.00 | 48,148.96 | 0.21% | 476,790 |
| Mar 25, 2026 | 49,500.00 | 49,750.00 | 46,550.00 | 48,300.00 | 48,049.48 | -2.33% | 517,234 |
| Mar 24, 2026 | 52,900.00 | 53,800.00 | 47,000.00 | 49,450.00 | 49,193.52 | -8.76% | 962,994 |
| Mar 23, 2026 | 54,600.00 | 58,500.00 | 49,350.00 | 54,200.00 | 53,918.88 | 1.69% | 1,961,808 |
| Mar 20, 2026 | 44,050.00 | 54,000.00 | 44,050.00 | 53,300.00 | 53,023.55 | 28.28% | 2,238,246 |
| Mar 19, 2026 | 41,750.00 | 42,950.00 | 41,050.00 | 41,550.00 | 41,334.49 | -1.19% | 109,976 |
| Mar 18, 2026 | 42,950.00 | 43,000.00 | 41,500.00 | 42,050.00 | 41,831.90 | -0.47% | 139,923 |
| Mar 17, 2026 | 44,150.00 | 44,150.00 | 42,250.00 | 42,250.00 | 42,030.86 | -3.54% | 157,867 |
| Mar 16, 2026 | 45,800.00 | 45,950.00 | 42,400.00 | 43,800.00 | 43,572.82 | -2.77% | 159,979 |
| Mar 13, 2026 | 44,000.00 | 46,500.00 | 43,650.00 | 45,050.00 | 44,816.34 | 1.46% | 199,921 |
| Mar 12, 2026 | 42,100.00 | 46,300.00 | 42,000.00 | 44,400.00 | 44,169.71 | 4.96% | 324,434 |
| Mar 11, 2026 | 42,400.00 | 43,700.00 | 41,450.00 | 42,300.00 | 42,080.60 | 2.30% | 182,481 |
| Mar 10, 2026 | 43,450.00 | 43,450.00 | 40,850.00 | 41,350.00 | 41,135.53 | -2.25% | 228,657 |
| Mar 9, 2026 | 39,600.00 | 43,900.00 | 39,100.00 | 42,300.00 | 42,080.60 | 3.05% | 274,093 |
| Mar 6, 2026 | 39,900.00 | 41,050.00 | 38,200.00 | 41,050.00 | 40,837.09 | 2.24% | 207,062 |
| Mar 5, 2026 | 38,050.00 | 40,950.00 | 38,050.00 | 40,150.00 | 39,941.75 | 11.99% | 234,288 |
| Mar 4, 2026 | 41,100.00 | 41,900.00 | 35,500.00 | 35,850.00 | 35,664.06 | -18.06% | 407,785 |
| Mar 3, 2026 | 47,050.00 | 48,800.00 | 43,600.00 | 43,750.00 | 43,523.08 | -4.79% | 367,009 |
| Feb 27, 2026 | 47,400.00 | 47,600.00 | 45,550.00 | 45,950.00 | 45,711.67 | -1.39% | 182,874 |
| Feb 26, 2026 | 47,450.00 | 47,900.00 | 46,500.00 | 46,600.00 | 46,358.30 | -0.43% | 192,724 |
| Feb 25, 2026 | 48,050.00 | 48,250.00 | 46,300.00 | 46,800.00 | 46,557.26 | -1.06% | 146,145 |
| Feb 24, 2026 | 47,350.00 | 48,100.00 | 45,850.00 | 47,300.00 | 47,054.67 | -0.94% | 169,528 |
| Feb 23, 2026 | 50,400.00 | 50,400.00 | 47,150.00 | 47,750.00 | 47,502.33 | -3.14% | 334,337 |
| Feb 20, 2026 | 50,400.00 | 52,200.00 | 49,000.00 | 49,300.00 | 49,044.29 | 1.44% | 558,700 |
| Feb 19, 2026 | 50,000.00 | 50,400.00 | 47,850.00 | 48,600.00 | 48,347.93 | 2.53% | 370,128 |
| Feb 13, 2026 | 46,650.00 | 48,750.00 | 45,700.00 | 47,400.00 | 47,154.15 | 4.29% | 383,945 |
| Feb 12, 2026 | 47,100.00 | 47,100.00 | 45,250.00 | 45,450.00 | 45,214.26 | -2.36% | 234,888 |
| Feb 11, 2026 | 45,000.00 | 47,100.00 | 44,750.00 | 46,550.00 | 46,308.56 | 6.04% | 415,200 |
| Feb 10, 2026 | 45,200.00 | 45,200.00 | 43,600.00 | 43,900.00 | 43,672.30 | -1.35% | 137,277 |
| Feb 9, 2026 | 43,250.00 | 45,400.00 | 42,700.00 | 44,500.00 | 44,269.19 | 7.10% | 181,878 |
| Feb 6, 2026 | 41,300.00 | 42,300.00 | 39,850.00 | 41,550.00 | 41,334.49 | -3.15% | 172,189 |
| Feb 5, 2026 | 44,300.00 | 45,100.00 | 41,650.00 | 42,900.00 | 42,677.49 | -6.02% | 251,949 |
| Feb 4, 2026 | 46,800.00 | 46,800.00 | 44,100.00 | 45,650.00 | 45,413.23 | 1.44% | 262,254 |
| Feb 3, 2026 | 42,600.00 | 45,200.00 | 42,100.00 | 45,000.00 | 44,766.60 | 8.30% | 371,903 |
| Feb 2, 2026 | 41,100.00 | 44,400.00 | 41,050.00 | 41,550.00 | 41,334.49 | -1.42% | 433,045 |
| Jan 30, 2026 | 47,000.00 | 47,100.00 | 42,150.00 | 42,150.00 | 41,931.38 | -10.51% | 758,092 |
| Jan 29, 2026 | 40,350.00 | 51,200.00 | 40,100.00 | 47,100.00 | 46,855.71 | 17.60% | 2,439,906 |
| Jan 28, 2026 | 40,600.00 | 41,250.00 | 40,000.00 | 40,050.00 | 39,842.27 | -1.96% | 160,047 |
| Jan 27, 2026 | 42,000.00 | 42,300.00 | 39,950.00 | 40,850.00 | 40,638.12 | 3.94% | 202,935 |
| Jan 26, 2026 | 40,150.00 | 40,500.00 | 39,050.00 | 39,300.00 | 39,096.16 | -1.50% | 142,298 |
| Jan 23, 2026 | 39,150.00 | 40,850.00 | 38,750.00 | 39,900.00 | 39,693.05 | 2.18% | 192,985 |
| Jan 22, 2026 | 39,400.00 | 39,500.00 | 38,550.00 | 39,050.00 | 38,847.46 | 1.43% | 140,460 |
| Jan 21, 2026 | 39,650.00 | 40,000.00 | 38,100.00 | 38,500.00 | 38,300.31 | -5.75% | 207,370 |
| Jan 20, 2026 | 38,700.00 | 41,400.00 | 37,650.00 | 40,850.00 | 40,638.12 | 5.97% | 327,268 |
| Jan 19, 2026 | 39,300.00 | 39,850.00 | 38,200.00 | 38,550.00 | 38,350.05 | 0.78% | 135,734 |
| Jan 16, 2026 | 38,550.00 | 39,250.00 | 37,700.00 | 38,250.00 | 38,051.61 | -0.52% | 108,986 |
| Jan 15, 2026 | 38,600.00 | 38,800.00 | 38,100.00 | 38,450.00 | 38,250.57 | -0.90% | 62,378 |
| Jan 14, 2026 | 39,050.00 | 39,700.00 | 38,300.00 | 38,800.00 | 38,598.76 | 1.04% | 111,771 |
| Jan 13, 2026 | 39,400.00 | 39,600.00 | 37,850.00 | 38,400.00 | 38,200.83 | -2.29% | 115,311 |
| Jan 12, 2026 | 40,700.00 | 41,250.00 | 38,700.00 | 39,300.00 | 39,096.16 | - | 141,885 |
| Jan 9, 2026 | 37,700.00 | 39,500.00 | 36,100.00 | 39,300.00 | 39,096.16 | 5.93% | 117,481 |
| Jan 8, 2026 | 38,500.00 | 38,750.00 | 36,900.00 | 37,100.00 | 36,907.57 | -2.62% | 99,799 |
| Jan 7, 2026 | 38,550.00 | 39,600.00 | 38,050.00 | 38,100.00 | 37,902.39 | -1.93% | 97,940 |
| Jan 6, 2026 | 38,800.00 | 38,950.00 | 37,350.00 | 38,850.00 | 38,648.50 | 3.88% | 151,712 |
| Jan 5, 2026 | 36,500.00 | 37,400.00 | 36,450.00 | 37,400.00 | 37,206.02 | 3.74% | 102,030 |
| Jan 2, 2026 | 36,800.00 | 37,000.00 | 35,800.00 | 36,050.00 | 35,863.02 | -1.50% | 95,242 |
| Dec 30, 2025 | 37,150.00 | 37,150.00 | 36,400.00 | 36,600.00 | 36,410.17 | -0.81% | 48,446 |
| Dec 29, 2025 | 36,950.00 | 37,200.00 | 36,500.00 | 36,900.00 | 36,708.61 | -0.14% | 74,032 |
| Dec 26, 2025 | 38,200.00 | 38,250.00 | 36,850.00 | 36,950.00 | 36,459.91 | -2.64% | 69,373 |
| Dec 24, 2025 | 39,300.00 | 39,300.00 | 37,850.00 | 37,950.00 | 37,446.64 | -1.94% | 59,215 |
| Dec 23, 2025 | 39,650.00 | 39,750.00 | 38,700.00 | 38,700.00 | 38,186.70 | -2.03% | 60,759 |
| Dec 22, 2025 | 39,700.00 | 40,000.00 | 39,150.00 | 39,500.00 | 38,976.08 | 1.67% | 69,346 |
| Dec 19, 2025 | 39,400.00 | 39,700.00 | 38,250.00 | 38,850.00 | 38,334.71 | 0.52% | 185,710 |
| Dec 18, 2025 | 38,400.00 | 38,850.00 | 37,700.00 | 38,650.00 | 38,137.36 | -1.40% | 113,344 |
| Dec 17, 2025 | 40,450.00 | 40,500.00 | 38,750.00 | 39,200.00 | 38,680.06 | -2.37% | 141,980 |
| Dec 16, 2025 | 41,050.00 | 41,150.00 | 39,550.00 | 40,150.00 | 39,617.46 | -2.90% | 96,762 |
| Dec 15, 2025 | 42,000.00 | 42,300.00 | 41,000.00 | 41,350.00 | 40,801.55 | -4.50% | 143,415 |
| Dec 12, 2025 | 41,650.00 | 43,800.00 | 40,900.00 | 43,300.00 | 42,725.68 | 6.65% | 191,458 |
| Dec 11, 2025 | 40,850.00 | 42,400.00 | 40,600.00 | 40,600.00 | 40,061.49 | 1.00% | 130,233 |
| Dec 10, 2025 | 41,600.00 | 41,600.00 | 39,700.00 | 40,200.00 | 39,666.80 | -3.60% | 80,074 |
| Dec 9, 2025 | 40,250.00 | 41,800.00 | 39,550.00 | 41,700.00 | 41,146.90 | 4.51% | 141,122 |
| Dec 8, 2025 | 44,300.00 | 44,400.00 | 39,800.00 | 39,900.00 | 39,370.78 | -9.11% | 311,833 |
| Dec 5, 2025 | 40,100.00 | 44,200.00 | 39,350.00 | 43,900.00 | 43,317.72 | 11.00% | 380,879 |
| Dec 4, 2025 | 40,300.00 | 40,350.00 | 38,600.00 | 39,550.00 | 39,025.42 | -0.25% | 120,549 |
| Dec 3, 2025 | 40,900.00 | 40,950.00 | 39,050.00 | 39,650.00 | 39,124.09 | -1.61% | 180,018 |
| Dec 2, 2025 | 39,100.00 | 40,350.00 | 38,300.00 | 40,300.00 | 39,765.47 | 2.81% | 131,208 |
| Dec 1, 2025 | 38,500.00 | 39,300.00 | 37,700.00 | 39,200.00 | 38,680.06 | 3.02% | 143,466 |