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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	57,100	58,900	58,900	59,800	54,500	141,537
August 14, 2025	54,900	57,200	57,200	58,100	54,600	100,859
August 13, 2025	51,500	55,200	55,200	56,100	50,000	144,525
August 12, 2025	53,000	51,100	51,100	53,700	50,800	52,168
August 11, 2025	50,800	53,100	53,100	53,200	49,950	130,488
August 08, 2025	54,000	52,200	52,200	54,400	52,200	151,437
August 07, 2025	59,600	54,500	54,500	60,800	53,700	189,193
August 06, 2025	58,800	59,400	59,400	60,000	58,200	725,920
August 05, 2025	56,100	58,700	58,700	59,200	55,900	113,499
August 04, 2025	56,100	55,800	55,800	56,400	54,200	124,422
August 01, 2025	58,600	57,100	57,100	58,700	53,200	140,034
July 31, 2025	55,800	58,600	58,600	59,500	55,800	155,601
July 30, 2025	55,000	55,800	55,800	56,500	54,000	70,649
July 29, 2025	51,100	54,400	54,400	55,200	50,900	105,174
July 28, 2025	52,900	51,200	51,200	52,900	51,000	62,793
July 25, 2025	53,100	52,300	52,300	53,200	51,600	62,770
July 24, 2025	53,000	53,000	53,000	55,600	51,900	240,029
July 23, 2025	51,200	50,800	50,800	51,300	50,200	44,687
July 22, 2025	52,400	51,600	51,600	52,400	50,500	92,917
July 21, 2025	52,400	52,100	52,100	53,000	51,600	58,099
July 18, 2025	54,400	52,100	52,100	54,400	51,300	86,544
July 17, 2025	54,300	54,300	54,300	55,200	53,500	64,836
July 16, 2025	54,400	54,500	54,500	54,900	52,900	63,730
July 15, 2025	54,400	54,400	54,400	54,800	52,300	73,005
July 14, 2025	54,000	53,600	53,600	54,800	53,000	66,928
July 11, 2025	55,100	54,100	54,100	55,100	53,100	69,759
July 10, 2025	53,500	55,500	55,500	56,000	53,200	125,872
July 09, 2025	51,100	53,300	53,300	54,500	50,000	226,045
July 08, 2025	48,600	48,700	48,700	48,800	47,500	59,532
July 07, 2025	45,450	48,550	48,550	49,250	45,450	76,443
July 04, 2025	50,100	47,000	47,000	50,900	46,950	199,581
July 03, 2025	56,100	49,800	49,800	56,300	49,600	243,774
July 02, 2025	54,500	54,000	54,000	54,900	52,000	111,554
July 01, 2025	52,300	53,600	53,600	54,900	52,200	116,937
June 30, 2025	53,600	51,600	51,600	53,800	51,600	129,304
June 27, 2025	53,700	54,100	54,100	55,800	53,200	83,051
June 26, 2025	53,900	53,600	53,300	54,900	51,700	69,181
June 25, 2025	53,400	53,900	53,598.32	55,000	52,300	105,410
June 24, 2025	54,500	53,500	53,200.56	55,600	51,000	254,302
June 23, 2025	59,000	56,600	56,283.21	59,000	54,500	142,846
June 20, 2025	57,800	56,900	56,900	57,900	54,900	83,970
June 19, 2025	54,900	56,000	56,000	56,500	53,200	75,546
June 18, 2025	56,100	54,800	54,800	56,600	53,500	90,989
June 17, 2025	55,100	54,800	54,800	55,600	53,800	128,264
June 16, 2025	55,100	56,000	56,000	56,600	54,700	104,265
June 13, 2025	50,800	54,700	54,700	55,000	50,100	221,951
June 12, 2025	48,600	50,700	50,700	51,000	48,250	112,040
June 11, 2025	49,900	48,600	48,600	49,900	47,500	89,179
June 10, 2025	47,050	48,650	48,650	49,200	46,200	107,796
June 09, 2025	48,050	46,000	46,000	48,450	45,300	127,897
June 05, 2025	47,300	48,050	48,050	49,800	46,750	138,839
June 04, 2025	45,800	47,300	47,300	47,450	44,300	137,377
June 02, 2025	42,200	44,900	44,900	45,050	42,100	137,583
May 30, 2025	42,550	42,000	42,000	42,650	40,950	59,892
May 29, 2025	40,300	42,150	42,150	42,600	39,850	130,177
May 28, 2025	41,150	40,300	40,300	41,500	39,450	88,910
May 27, 2025	42,000	40,550	40,550	42,400	40,050	117,403
May 26, 2025	39,700	40,950	40,950	41,850	39,550	109,526
May 23, 2025	39,550	39,450	39,450	40,650	38,850	65,033
May 22, 2025	40,350	39,200	39,200	40,350	39,100	96,281

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