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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	43,500	42,700	42,700	44,150	42,350	168,964
November 19, 2025	44,200	43,500	43,500	44,300	42,700	57,165
November 18, 2025	46,600	44,150	44,150	46,900	43,700	76,396
November 17, 2025	46,800	46,850	46,850	46,850	45,350	46,494
November 14, 2025	46,600	46,600	46,600	47,900	45,950	43,888
November 13, 2025	47,550	47,400	47,400	48,750	46,700	63,924
November 12, 2025	45,900	47,250	47,250	47,750	45,350	107,987
November 11, 2025	48,750	45,850	45,850	48,850	45,600	116,170
November 10, 2025	47,650	47,950	47,950	48,500	47,400	41,848
November 07, 2025	48,200	47,650	47,650	48,250	46,250	102,490
November 06, 2025	51,400	48,750	48,750	51,600	48,600	85,081
November 05, 2025	51,000	50,300	50,300	51,600	49,450	125,564
November 04, 2025	53,400	52,300	52,300	55,000	51,500	131,964
November 03, 2025	54,000	52,800	52,800	54,500	51,300	230,382
October 31, 2025	56,000	53,900	53,900	56,100	53,400	147,407
October 30, 2025	61,900	55,600	55,600	62,000	55,200	273,218
October 29, 2025	63,000	61,500	61,500	63,500	60,700	74,928
October 28, 2025	64,700	62,700	62,700	64,700	61,500	69,164
October 27, 2025	63,200	63,800	63,800	63,900	62,500	66,760
October 24, 2025	65,400	63,200	63,200	65,400	62,500	76,650
October 23, 2025	65,800	65,500	65,500	67,000	63,300	162,070
October 22, 2025	62,700	64,300	64,300	65,400	60,800	148,162
October 21, 2025	63,900	61,800	61,800	64,200	60,500	105,995
October 20, 2025	62,000	61,700	61,700	62,400	59,700	72,017

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