SNT Energy Co., Ltd. - 100840.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40,300	39,550	39,550	40,350	38,600	134,618
December 03, 2025	40,900	39,650	39,650	40,950	39,050	180,018
December 02, 2025	39,100	40,300	40,300	40,350	38,300	140,003
December 01, 2025	38,500	39,200	39,200	39,300	37,700	143,466
November 28, 2025	38,000	38,050	38,050	38,350	37,450	103,542
November 27, 2025	38,450	37,600	37,600	38,700	37,500	138,685
November 26, 2025	37,400	37,850	37,850	38,250	36,650	83,181
November 25, 2025	38,000	37,300	37,300	38,300	36,600	100,783
November 24, 2025	38,250	37,150	37,150	38,550	36,100	312,646
November 21, 2025	38,350	38,050	38,050	38,350	37,000	112,824
November 20, 2025	39,950	39,900	39,900	40,600	39,600	61,985
November 19, 2025	40,250	39,150	39,150	40,300	38,100	90,932
November 18, 2025	40,700	39,850	39,850	41,400	39,550	102,590
November 17, 2025	41,000	41,600	41,600	42,100	39,400	137,635
November 14, 2025	40,900	40,300	40,300	41,350	40,000	114,589
November 13, 2025	42,000	42,250	42,250	42,350	41,200	126,423
November 12, 2025	42,900	41,700	41,700	43,350	41,050	110,440
November 11, 2025	43,750	42,550	42,550	43,750	41,600	134,963
November 10, 2025	41,300	42,850	42,850	43,100	40,500	182,967
November 07, 2025	40,150	41,100	41,100	42,350	40,150	242,872
November 06, 2025	45,550	41,900	41,900	45,700	41,350	320,523
November 05, 2025	46,850	44,250	44,250	46,950	43,550	386,432
November 04, 2025	50,100	48,100	48,100	50,500	47,750	251,879
November 03, 2025	53,700	49,800	49,800	54,300	49,550	435,268
October 31, 2025	54,800	54,300	54,300	56,500	53,600	329,818
October 30, 2025	55,300	53,600	53,600	60,500	53,300	768,623
October 29, 2025	52,300	55,900	55,900	56,400	51,100	671,770
October 28, 2025	51,500	51,100	51,100	51,600	50,300	88,829
October 27, 2025	51,900	51,200	51,200	53,000	51,100	121,664
October 24, 2025	50,700	51,100	51,100	51,400	49,600	147,875
October 23, 2025	50,200	50,100	50,100	51,500	49,600	231,205
October 22, 2025	49,500	49,200	49,200	49,550	47,400	148,267
October 21, 2025	50,600	49,000	49,000	50,700	48,300	215,391
October 20, 2025	49,700	49,000	49,000	51,000	48,250	244,752
October 17, 2025	50,400	47,400	47,400	50,700	47,300	383,673
October 16, 2025	56,000	49,950	49,950	56,000	49,550	443,239
October 15, 2025	53,000	55,600	55,600	55,600	52,500	198,160
October 14, 2025	56,600	52,200	52,200	56,600	51,000	323,193
October 13, 2025	54,500	55,400	55,400	57,400	54,200	254,147
October 10, 2025	53,500	56,000	56,000	56,200	51,700	208,298
October 02, 2025	54,300	53,200	53,200	54,500	52,200	232,478
October 01, 2025	54,200	54,800	54,800	55,400	53,500	155,387
September 30, 2025	54,000	54,400	54,400	55,900	52,600	114,157
September 29, 2025	52,200	53,300	53,300	53,800	50,500	136,148
September 26, 2025	54,000	52,300	52,300	54,200	51,700	126,865
September 25, 2025	57,000	53,900	53,900	57,000	53,000	157,841
September 24, 2025	56,700	55,800	55,800	57,800	55,600	186,921
September 23, 2025	55,400	55,600	55,600	57,900	54,200	177,212
September 22, 2025	56,900	54,900	54,900	57,400	53,800	196,655
September 19, 2025	56,000	55,000	55,000	56,400	54,000	168,909
September 18, 2025	57,800	56,200	56,200	58,100	55,300	223,647
September 17, 2025	60,600	57,500	57,500	60,600	57,400	116,129
September 16, 2025	59,800	59,700	59,700	60,800	59,300	174,622
September 15, 2025	58,900	59,400	59,400	59,400	57,100	205,179
September 12, 2025	63,000	59,800	59,800	63,100	59,500	308,274
September 11, 2025	62,400	64,100	64,100	67,900	61,400	502,499
September 10, 2025	60,300	61,400	61,400	61,700	59,700	143,482
September 09, 2025	60,200	60,100	60,100	61,400	58,500	168,967
September 08, 2025	59,600	59,900	59,900	60,500	58,000	199,403
September 05, 2025	60,800	60,500	60,500	62,200	59,900	149,292

SNT Energy Co., Ltd. (100840.KS) KSC