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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50,400	49,300	49,300	52,200	49,000	563,741
February 19, 2026	50,000	48,600	48,600	50,400	47,850	374,768
February 13, 2026	46,650	47,400	47,400	48,750	45,700	383,945
February 12, 2026	47,100	45,450	45,450	47,100	45,250	234,888
February 11, 2026	45,000	46,550	46,550	47,100	44,750	415,200
February 10, 2026	45,200	43,900	43,900	45,200	43,600	137,277
February 09, 2026	43,250	44,500	44,500	45,400	42,700	184,991
February 06, 2026	41,300	41,550	41,550	42,300	39,850	172,189
February 05, 2026	44,300	42,900	42,900	45,100	41,650	256,743
February 04, 2026	46,800	45,700	45,700	46,800	44,100	253,522
February 03, 2026	42,600	45,000	45,000	45,200	42,100	381,885
February 02, 2026	41,100	41,550	41,550	44,400	41,050	433,045
January 30, 2026	47,000	42,150	42,150	47,100	42,150	758,092
January 29, 2026	40,350	47,100	47,100	51,200	40,100	2.46M
January 28, 2026	40,600	40,050	40,050	41,250	40,000	160,047
January 27, 2026	42,000	40,850	40,850	42,300	39,950	206,787
January 26, 2026	40,150	39,300	39,300	40,500	39,050	142,298
January 23, 2026	39,150	39,900	39,900	40,850	38,750	188,340
January 22, 2026	39,400	39,050	39,050	39,500	38,550	143,300
January 21, 2026	39,650	38,500	38,500	40,000	38,100	207,370
January 20, 2026	38,700	40,850	40,850	41,400	37,650	331,916
January 19, 2026	39,300	38,550	38,550	39,850	38,200	135,734
January 16, 2026	38,550	38,250	38,250	39,250	37,700	115,499
January 15, 2026	38,600	38,450	38,450	38,800	38,100	64,515
January 14, 2026	39,050	38,800	38,800	39,700	38,300	111,771
January 13, 2026	39,400	38,400	38,400	39,600	37,850	115,311
January 12, 2026	40,700	39,300	39,300	41,250	38,700	139,818
January 09, 2026	37,700	39,300	39,300	39,500	36,100	121,600
January 08, 2026	38,500	37,100	37,100	38,750	36,900	106,238
January 07, 2026	38,550	38,100	38,100	39,600	38,050	97,940
January 06, 2026	38,800	38,850	38,850	38,950	37,350	155,250
January 05, 2026	36,500	37,400	37,400	37,400	36,450	105,090
January 02, 2026	36,800	36,050	36,050	37,000	35,800	93,726
December 30, 2025	37,150	36,600	36,600	37,150	36,400	46,477
December 29, 2025	36,950	36,900	36,900	37,200	36,500	74,032
December 26, 2025	38,200	36,950	36,600	38,250	36,850	70,784
December 24, 2025	39,300	37,950	37,950	39,300	37,850	60,383
December 23, 2025	39,650	38,700	38,700	39,750	38,700	61,793
December 22, 2025	39,700	39,500	39,500	40,000	39,150	69,346
December 19, 2025	39,400	38,850	38,850	39,700	38,250	189,079
December 18, 2025	38,400	38,650	38,650	38,850	37,700	113,344
December 17, 2025	40,450	39,200	39,200	40,500	38,750	144,210
December 16, 2025	41,050	40,150	40,150	41,150	39,550	90,430
December 15, 2025	42,000	41,350	41,350	42,300	41,000	143,415
December 12, 2025	41,650	43,300	43,300	43,800	40,900	191,458
December 11, 2025	40,850	40,600	40,600	42,400	40,600	130,233
December 10, 2025	41,600	40,200	40,200	41,600	39,700	83,463
December 09, 2025	40,250	41,700	41,700	41,800	39,550	147,877
December 08, 2025	44,300	39,900	39,900	44,400	39,800	311,833
December 05, 2025	40,100	43,900	43,900	44,200	39,350	387,894
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

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