SNT Holdings Co., Ltd. - 036530.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	69,600	72,600	72,600	72,600	67,500	38,141
September 04, 2025	66,800	69,000	69,000	70,000	66,100	49,619
September 03, 2025	65,000	66,800	66,800	66,800	64,100	34,942
September 02, 2025	64,100	64,800	64,800	65,500	63,100	22,228
September 01, 2025	64,700	64,000	64,000	65,500	62,900	33,477
August 29, 2025	64,200	65,000	65,000	65,800	63,400	55,299
August 28, 2025	59,900	62,800	62,800	63,200	59,100	40,839
August 27, 2025	58,600	60,000	60,000	60,000	58,000	29,636
August 26, 2025	57,000	58,300	58,300	59,000	56,600	25,979
August 25, 2025	55,800	56,900	56,900	57,000	55,400	22,233
August 22, 2025	55,000	55,700	55,700	56,100	54,600	17,638
August 21, 2025	52,300	55,000	55,000	55,900	52,200	26,331
August 20, 2025	52,700	52,300	52,300	53,900	51,200	29,269
August 19, 2025	55,300	54,000	54,000	56,400	54,000	15,684
August 18, 2025	54,600	55,300	55,300	55,800	53,500	16,610
August 14, 2025	54,100	54,600	54,600	55,300	53,500	10,743
August 13, 2025	53,000	54,500	54,500	55,300	52,800	35,537
August 12, 2025	51,700	52,200	52,200	53,900	51,300	17,902
August 11, 2025	51,300	50,700	50,700	51,800	50,000	33,364
August 08, 2025	53,700	51,000	51,000	53,700	50,600	34,734
August 07, 2025	55,900	53,800	53,800	55,900	53,600	18,878
August 06, 2025	56,400	55,900	55,900	56,400	54,800	10,781
August 05, 2025	55,300	56,400	56,400	56,900	54,700	12,375
August 04, 2025	53,600	55,300	55,300	55,500	53,600	16,796
August 01, 2025	55,800	54,400	54,400	55,800	53,500	27,363
July 31, 2025	57,700	55,900	55,900	58,200	55,300	27,942
July 30, 2025	57,400	57,700	57,700	58,200	56,600	10,025
July 29, 2025	55,600	57,400	57,400	57,400	54,700	18,364
July 28, 2025	57,200	55,600	55,600	57,500	54,800	26,084
July 25, 2025	58,000	57,600	57,600	58,400	56,700	15,652
July 24, 2025	60,000	58,000	58,000	62,300	54,600	132,303
July 23, 2025	55,800	55,500	55,500	57,000	55,200	16,248
July 22, 2025	56,500	56,200	56,200	57,000	55,500	29,833
July 21, 2025	56,200	56,500	56,500	57,300	55,400	38,967
July 18, 2025	58,900	57,600	57,600	59,800	56,500	17,041
July 17, 2025	61,200	58,900	58,900	61,200	57,300	35,368
July 16, 2025	60,800	61,200	61,200	61,300	56,400	11,855
July 15, 2025	61,900	60,900	60,900	62,200	59,700	18,227
July 14, 2025	58,700	60,600	60,600	60,800	57,200	21,757
July 11, 2025	60,500	58,700	58,700	61,300	58,000	15,773
July 10, 2025	59,600	60,500	60,500	61,000	58,400	31,308
July 09, 2025	55,600	58,800	58,800	59,000	55,100	44,519
July 08, 2025	52,500	54,700	54,700	55,700	51,900	25,701
July 07, 2025	51,000	52,400	52,400	53,200	50,500	17,780
July 04, 2025	56,000	52,000	52,000	56,100	50,700	29,301
July 03, 2025	56,900	55,100	55,100	57,700	54,700	26,434
July 02, 2025	63,400	57,800	57,800	65,100	54,700	96,442
July 01, 2025	58,000	59,600	59,600	63,500	57,600	59,814
June 30, 2025	54,400	58,000	58,000	58,400	53,900	39,969
June 27, 2025	55,800	55,100	55,100	57,400	54,200	26,331
June 26, 2025	56,600	55,800	55,500	57,800	54,200	44,191
June 25, 2025	54,000	57,800	57,489.25	61,000	53,900	121,274
June 24, 2025	54,700	54,000	53,709.68	55,700	51,700	68,572
June 23, 2025	53,200	54,700	54,405.91	55,700	52,700	40,742
June 20, 2025	52,900	53,200	53,200	54,100	52,000	31,119
June 19, 2025	54,500	52,700	52,700	54,500	52,100	36,262
June 18, 2025	54,400	53,800	53,800	55,400	53,700	28,635
June 17, 2025	56,600	54,400	54,400	58,000	53,800	36,521
June 16, 2025	54,400	56,600	56,600	58,400	53,800	38,088
June 13, 2025	55,500	54,400	54,400	55,800	53,600	40,665

SNT Holdings Co., Ltd. (036530.KS) KSC