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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	62,400	61,000	61,000	62,700	60,500	129,603
September 03, 2025	60,600	62,000	62,000	63,600	60,600	203,313
September 02, 2025	59,500	60,100	60,100	62,900	59,100	223,654
September 01, 2025	62,000	58,900	58,900	62,000	58,700	172,588
August 29, 2025	63,500	61,400	61,400	66,800	60,000	500,084
August 28, 2025	57,200	58,100	58,100	60,500	56,500	137,920
August 27, 2025	58,000	58,100	58,100	59,800	56,900	316,058
August 26, 2025	52,800	57,000	57,000	58,800	51,600	372,262
August 25, 2025	54,000	52,600	52,600	55,000	51,800	175,919
August 22, 2025	50,200	52,600	52,600	53,300	49,600	308,638
August 21, 2025	47,000	49,350	49,350	49,950	46,950	214,625
August 20, 2025	45,000	47,400	47,400	48,300	44,500	213,953
August 19, 2025	48,000	47,100	47,100	48,650	46,100	165,266
August 18, 2025	48,500	48,400	48,400	49,750	46,700	148,412
August 14, 2025	49,600	49,900	49,900	52,300	48,650	313,384
August 13, 2025	53,100	50,400	50,400	53,100	49,850	120,370
August 12, 2025	52,000	51,000	51,000	54,000	49,700	146,522
August 11, 2025	50,000	52,000	52,000	52,300	48,550	201,135
August 08, 2025	49,000	49,550	49,550	50,300	48,000	131,137
August 07, 2025	50,800	49,000	49,000	53,000	48,250	236,552
August 06, 2025	50,700	50,800	50,800	52,000	50,000	99,381
August 05, 2025	49,550	51,100	51,100	52,000	49,550	188,611
August 04, 2025	45,500	49,550	49,550	49,750	45,000	257,643
August 01, 2025	48,200	45,900	45,900	49,150	43,850	496,468
July 31, 2025	51,600	49,350	49,350	51,900	47,900	302,270
July 30, 2025	53,400	51,600	51,600	53,500	48,100	304,339
July 29, 2025	52,900	55,000	55,000	56,600	50,500	469,562
July 28, 2025	49,350	51,500	51,500	52,000	48,700	274,345
July 25, 2025	50,500	51,500	51,500	53,100	48,500	1.2M
July 24, 2025	47,850	49,250	49,250	49,250	45,000	3.48M
July 23, 2025	36,550	37,900	37,900	38,050	35,550	147,860
July 22, 2025	37,250	36,300	36,300	37,900	36,000	193,959
July 21, 2025	36,900	37,900	37,900	38,050	36,650	121,228
July 18, 2025	37,350	37,400	37,400	37,650	36,500	76,555
July 17, 2025	38,450	37,300	37,300	38,450	36,750	119,786
July 16, 2025	36,050	37,450	37,450	38,150	35,300	267,222
July 15, 2025	35,800	36,050	36,050	36,500	35,300	150,879
July 14, 2025	35,700	35,800	35,800	36,050	34,800	154,720
July 11, 2025	36,850	35,800	35,800	36,850	34,950	209,823
July 10, 2025	38,450	36,050	36,050	38,450	35,900	252,336
July 09, 2025	38,000	37,900	37,900	38,200	37,400	107,659
July 08, 2025	35,700	37,400	37,400	37,600	34,950	202,055

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