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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	62,800	61,000	61,000	63,300	60,300	98,280
October 16, 2025	66,900	63,300	63,300	66,900	62,400	88,981
October 15, 2025	65,900	65,700	65,700	66,700	65,000	41,765
October 14, 2025	68,400	65,000	65,000	68,400	63,800	91,643
October 13, 2025	67,800	67,400	67,400	69,000	66,200	53,836
October 10, 2025	70,900	68,500	68,500	71,000	66,100	96,746
October 02, 2025	74,000	72,600	72,600	74,000	70,700	82,727
October 01, 2025	74,300	72,900	72,900	74,300	71,600	48,077
September 30, 2025	74,300	72,300	72,300	76,000	72,100	106,188
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

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