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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	59,700	59,000	59,000	60,900	57,000	32,551
November 06, 2025	58,500	61,300	61,300	62,400	58,200	32,943
November 05, 2025	61,000	57,900	57,900	61,000	57,500	47,413
November 04, 2025	62,200	62,000	62,000	65,000	60,600	32,221
November 03, 2025	63,400	62,200	62,200	64,300	61,800	22,664
October 31, 2025	63,700	63,400	63,400	64,600	62,800	17,894
October 30, 2025	67,000	63,700	63,700	67,000	63,700	29,801
October 29, 2025	66,300	66,600	66,600	67,100	64,900	17,334
October 28, 2025	65,600	66,200	66,200	66,800	65,000	14,360
October 27, 2025	64,700	65,800	65,800	67,200	64,600	32,364
October 24, 2025	66,300	65,300	65,300	66,800	65,100	12,532
October 23, 2025	66,600	66,300	66,300	67,400	65,300	11,565
October 22, 2025	67,200	67,100	67,100	67,300	65,100	13,503
October 21, 2025	68,500	67,200	67,200	69,700	66,600	17,041
October 20, 2025	66,000	68,500	68,500	68,700	66,000	14,302
October 17, 2025	67,400	66,000	66,000	68,000	65,600	19,916
October 16, 2025	68,300	68,400	68,400	70,700	67,800	25,590
October 15, 2025	67,000	68,300	68,300	69,000	67,000	46,542
October 14, 2025	69,200	68,000	68,000	70,400	65,100	31,417
October 13, 2025	68,800	69,200	69,200	70,100	68,500	17,231
October 10, 2025	72,300	70,200	70,200	72,400	69,500	42,826
October 02, 2025	72,200	72,400	72,400	74,100	69,000	26,504
October 01, 2025	72,800	72,200	72,200	73,900	71,700	17,159
September 30, 2025	73,900	72,800	72,800	74,400	72,100	21,490
September 29, 2025	74,900	73,900	73,900	76,200	73,400	16,205
September 26, 2025	74,100	74,900	74,900	75,500	73,000	15,241
September 25, 2025	76,500	74,200	74,200	76,800	73,900	42,684
September 24, 2025	78,900	76,500	76,500	79,000	75,100	29,380
September 23, 2025	79,000	79,800	79,800	80,000	78,100	19,462
September 22, 2025	79,700	79,000	79,000	81,700	77,300	21,652
September 19, 2025	77,200	79,500	79,500	79,600	76,200	17,419
September 18, 2025	75,000	77,000	77,000	78,300	75,000	15,567
September 17, 2025	79,000	75,000	75,000	79,800	74,700	27,520
September 16, 2025	80,000	79,000	79,000	82,200	77,500	17,891
September 15, 2025	83,300	80,000	80,000	83,300	76,800	35,759
September 12, 2025	87,500	83,400	83,400	87,500	82,700	40,539
September 11, 2025	81,000	88,200	88,200	89,000	80,000	119,958
September 10, 2025	77,000	81,000	81,000	81,600	75,500	36,225
September 09, 2025	73,000	78,000	78,000	78,000	72,300	45,052
September 08, 2025	72,800	73,000	73,000	74,300	68,600	40,791
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

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