Snt Dynamics Co.,Ltd. - 003570.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57,200	57,600	57,600	58,000	55,900	153,946
February 19, 2026	57,400	56,300	56,300	57,400	55,200	126,402
February 13, 2026	50,000	55,000	55,000	55,700	49,850	354,132
February 12, 2026	49,750	49,200	49,200	50,500	48,700	127,458
February 11, 2026	50,000	49,450	49,450	50,000	48,450	84,238
February 10, 2026	50,100	49,650	49,650	50,500	49,300	63,444
February 09, 2026	49,950	49,650	49,650	51,400	49,100	68,872
February 06, 2026	48,400	49,150	49,150	49,300	46,800	50,207
February 05, 2026	51,500	50,000	50,000	52,200	49,500	74,338
February 04, 2026	51,800	52,000	52,000	52,200	50,500	71,587
February 03, 2026	50,500	51,900	51,900	52,200	49,200	94,184
February 02, 2026	49,800	49,350	49,350	52,500	49,150	120,694
January 30, 2026	51,800	49,550	49,550	51,800	49,300	163,573
January 29, 2026	51,700	50,300	50,300	52,600	49,000	270,454
January 28, 2026	52,900	52,700	52,700	53,100	51,000	95,105
January 27, 2026	53,200	51,900	51,900	53,200	50,900	58,981
January 26, 2026	51,000	51,700	51,700	52,500	50,800	70,302
January 23, 2026	50,100	50,700	50,700	51,200	49,300	51,644
January 22, 2026	52,400	49,850	49,850	52,600	49,500	133,368
January 21, 2026	53,000	52,200	52,200	53,200	49,950	132,931
January 20, 2026	54,700	53,600	53,600	55,600	53,200	106,548
January 19, 2026	56,600	55,600	55,600	56,900	55,000	79,241
January 16, 2026	57,300	56,300	56,300	57,300	55,300	78,741
January 15, 2026	56,100	56,700	56,700	56,700	54,500	103,710
January 14, 2026	57,300	55,700	55,700	57,300	54,000	114,376
January 13, 2026	57,900	57,300	57,300	57,900	53,700	147,286
January 12, 2026	58,500	55,500	55,500	59,000	54,400	227,685
January 09, 2026	53,100	54,600	54,600	56,400	51,900	241,705
January 08, 2026	48,850	51,300	51,300	51,400	48,700	164,252
January 07, 2026	48,900	48,350	48,350	49,500	46,500	99,786
January 06, 2026	47,600	49,350	49,350	49,350	47,150	114,370
January 05, 2026	44,900	48,100	48,100	49,150	44,000	101,245
January 02, 2026	46,600	44,900	44,900	46,600	44,000	134,722
December 30, 2025	46,600	46,600	46,600	46,900	45,450	68,632
December 29, 2025	46,250	46,050	46,050	46,950	45,500	46,603
December 26, 2025	47,500	46,500	45,500	47,750	46,000	52,711
December 24, 2025	48,900	47,200	47,200	48,900	46,550	85,953
December 23, 2025	50,200	48,300	48,300	50,200	47,200	70,117
December 22, 2025	49,100	49,000	49,000	50,700	48,650	139,150
December 19, 2025	49,400	48,400	48,400	49,400	47,300	79,601
December 18, 2025	47,000	48,950	48,950	49,400	45,800	122,878
December 17, 2025	45,900	47,450	47,450	47,950	45,500	91,723
December 16, 2025	47,550	45,800	45,800	47,550	45,700	36,522
December 15, 2025	48,700	47,150	47,150	48,700	47,150	60,605
December 12, 2025	45,200	49,150	49,150	49,650	45,200	192,743
December 11, 2025	47,300	45,000	45,000	47,500	45,000	107,338
December 10, 2025	49,900	46,200	46,200	50,300	46,200	202,825
December 09, 2025	47,050	48,400	48,400	49,500	45,600	218,117
December 08, 2025	43,650	47,500	47,500	47,500	43,100	212,504
December 05, 2025	42,100	42,950	42,950	43,500	41,500	59,941
December 04, 2025	42,400	41,900	41,900	42,550	41,000	77,675
December 03, 2025	41,100	42,000	42,000	42,600	40,900	58,409
December 02, 2025	41,000	40,800	40,800	41,800	40,050	65,688
December 01, 2025	42,550	41,200	41,200	42,650	39,100	66,250
November 28, 2025	42,650	42,350	42,350	45,100	41,800	55,678
November 27, 2025	43,150	42,500	42,500	43,400	42,500	33,430
November 26, 2025	41,100	42,700	42,700	42,700	41,100	40,426
November 25, 2025	42,150	42,000	42,000	42,700	41,050	57,832
November 24, 2025	41,650	41,350	41,350	42,050	39,800	122,240
November 21, 2025	41,800	41,550	41,550	42,300	40,900	91,741

Snt Dynamics Co.,Ltd. (003570.KS) KSC