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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	72,900	73,000	73,000	75,700	72,300	75,144
September 26, 2025	73,100	72,200	72,200	73,600	71,000	92,687
September 25, 2025	74,500	73,100	73,100	76,400	72,200	135,460
September 24, 2025	73,100	74,600	74,600	76,400	73,000	188,782
September 23, 2025	72,400	72,600	72,600	75,000	70,100	170,336
September 22, 2025	71,500	72,300	72,300	74,900	67,000	214,573
September 19, 2025	66,900	71,300	71,300	73,500	66,600	331,493
September 18, 2025	65,000	66,200	66,200	68,200	64,500	183,732
September 17, 2025	65,600	63,600	63,600	66,000	62,000	93,407
September 16, 2025	64,200	66,200	66,200	66,200	63,700	131,301
September 15, 2025	63,200	63,900	63,900	65,800	62,000	116,584
September 12, 2025	59,800	62,600	62,600	63,100	59,800	88,545
September 11, 2025	58,400	59,700	59,700	60,600	58,100	92,744
September 10, 2025	58,900	58,400	58,400	59,000	56,600	90,317
September 09, 2025	59,600	58,400	58,400	59,700	57,700	81,353
September 08, 2025	57,300	59,600	59,600	59,600	55,600	101,130
September 05, 2025	60,600	57,300	57,300	60,750	57,200	121,563
September 04, 2025	63,800	60,500	60,500	63,800	59,700	111,396
September 03, 2025	64,500	63,300	63,300	65,500	62,200	116,458
September 02, 2025	64,400	66,100	66,100	67,300	61,300	151,209
September 01, 2025	65,300	63,500	63,500	66,000	62,600	101,797
August 29, 2025	63,900	62,500	62,500	65,000	62,000	107,016
August 28, 2025	60,400	62,000	62,000	64,500	59,600	159,250
August 27, 2025	64,000	60,400	60,400	64,000	60,300	155,921
August 26, 2025	63,000	65,200	65,200	66,000	62,500	308,851
August 25, 2025	61,600	62,800	62,800	64,900	60,600	221,723
August 22, 2025	57,500	59,700	59,700	60,600	57,500	159,170
August 21, 2025	56,600	57,400	57,400	58,200	55,800	92,812
August 20, 2025	54,300	55,700	55,700	56,900	52,500	132,439
August 19, 2025	58,500	57,200	57,200	58,700	55,400	97,489
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

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