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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68,600	69,100	69,100	70,300	67,700	27,030
February 19, 2026	68,600	66,700	66,700	68,700	66,600	30,599
February 13, 2026	62,300	64,800	64,800	67,700	61,200	44,129
February 12, 2026	60,900	61,700	61,700	62,100	60,500	11,993
February 11, 2026	60,600	59,700	59,700	60,900	59,100	14,169
February 10, 2026	59,600	60,500	60,500	60,500	58,400	22,269
February 09, 2026	57,700	58,500	58,500	59,500	56,100	36,104
February 06, 2026	57,000	55,400	55,400	57,000	53,800	25,217
February 05, 2026	57,500	57,000	57,000	59,300	56,700	28,732
February 04, 2026	56,500	57,700	57,700	59,000	55,200	92,793
February 03, 2026	52,300	55,500	55,500	55,800	52,300	24,381
February 02, 2026	54,300	51,800	51,800	54,300	51,500	34,530
January 30, 2026	58,400	54,300	54,300	58,400	54,200	65,638
January 29, 2026	55,600	58,400	58,400	59,900	55,200	70,629
January 28, 2026	57,300	56,300	56,300	57,500	56,100	22,204
January 27, 2026	57,000	57,300	57,300	57,400	56,200	15,178
January 26, 2026	58,700	56,700	56,700	58,700	56,000	17,477
January 23, 2026	56,900	57,900	57,900	58,200	56,500	21,599
January 22, 2026	57,800	55,800	55,800	59,000	54,800	34,057
January 21, 2026	55,300	56,800	56,800	57,600	54,900	24,140
January 20, 2026	56,400	56,800	56,800	58,000	55,700	21,088
January 19, 2026	54,400	56,000	56,000	57,000	54,400	14,672
January 16, 2026	55,600	54,500	54,500	55,600	54,200	17,569
January 15, 2026	59,000	55,700	55,700	59,000	54,500	16,692
January 14, 2026	55,100	55,600	55,600	56,250	54,300	29,795
January 13, 2026	54,900	54,100	54,100	55,200	53,900	12,613
January 12, 2026	53,600	55,000	55,000	58,900	53,500	23,854
January 09, 2026	50,300	53,200	53,200	53,800	50,300	25,644
January 08, 2026	50,600	50,100	50,100	51,200	50,000	34,583
January 07, 2026	53,000	51,100	51,100	53,000	50,700	35,625
January 06, 2026	53,600	52,500	52,500	53,900	52,400	15,014
January 05, 2026	55,100	53,200	53,200	55,100	52,500	32,304
January 02, 2026	54,000	55,000	55,000	55,100	53,700	18,890
December 30, 2025	54,900	54,200	54,200	54,900	53,700	22,157
December 29, 2025	56,800	55,000	55,000	57,000	54,900	36,148
December 26, 2025	57,300	57,800	57,800	57,800	56,200	29,563
December 24, 2025	58,300	57,100	57,100	58,600	57,100	19,274
December 23, 2025	58,800	58,300	58,300	59,200	57,900	20,238
December 22, 2025	60,200	58,700	58,700	60,900	58,700	27,403
December 19, 2025	60,800	60,100	60,100	61,600	59,800	9,817
December 18, 2025	59,300	60,800	60,800	62,500	58,800	18,047
December 17, 2025	60,300	60,300	60,300	61,200	59,300	14,620
December 16, 2025	60,300	59,900	59,900	61,200	58,500	36,600
December 15, 2025	59,900	60,300	60,300	61,200	59,100	9,729
December 12, 2025	60,200	60,000	60,000	61,700	59,800	20,518
December 11, 2025	59,500	62,600	62,600	64,000	58,500	90,072
December 10, 2025	62,100	58,900	58,900	63,100	58,800	23,228
December 09, 2025	59,300	61,300	61,300	62,300	58,600	26,670
December 08, 2025	57,600	59,300	59,300	60,000	57,600	40,431
December 05, 2025	58,200	57,300	57,300	59,300	56,800	42,430
December 04, 2025	57,500	56,400	56,400	57,900	55,700	50,981
December 03, 2025	56,500	57,000	57,000	59,800	56,300	41,697
December 02, 2025	55,000	56,200	56,200	56,500	55,000	27,793
December 01, 2025	55,000	55,000	55,000	56,500	54,800	20,657
November 28, 2025	55,200	55,000	55,000	55,800	53,100	30,401
November 27, 2025	55,800	55,200	55,200	56,400	53,900	18,397
November 26, 2025	55,800	55,800	55,800	56,600	54,500	13,832
November 25, 2025	54,000	55,800	55,800	56,800	53,600	31,198
November 24, 2025	54,800	52,700	52,700	55,000	52,600	21,389
November 21, 2025	54,800	54,400	54,400	55,300	53,200	14,119

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