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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	34,600	35,750	35,750	36,150	34,100	151,043
July 04, 2025	36,900	35,100	35,100	36,900	34,200	191,370
July 03, 2025	37,850	36,500	36,500	37,850	36,100	267,419
July 02, 2025	40,200	37,550	37,550	40,600	36,500	380,480
July 01, 2025	42,200	40,150	40,150	43,850	40,000	231,638
June 30, 2025	41,500	41,650	41,650	42,050	40,400	129,493
June 27, 2025	42,250	40,500	40,500	43,200	40,050	121,843
June 26, 2025	42,650	41,750	41,600	42,700	39,500	239,914
June 25, 2025	41,150	42,950	42,795.69	44,850	40,100	392,863
June 24, 2025	42,150	40,750	40,603.59	42,650	39,600	179,444
June 23, 2025	40,500	40,750	40,603.59	41,500	40,050	201,333
June 20, 2025	42,050	41,900	41,900	42,200	40,050	224,381
June 19, 2025	43,500	41,950	41,950	43,550	40,500	213,949
June 18, 2025	45,350	43,500	43,500	45,400	42,950	262,590
June 17, 2025	44,900	45,100	45,100	48,100	43,650	394,509
June 16, 2025	42,300	42,600	42,600	42,750	41,600	110,908
June 13, 2025	43,100	41,950	41,950	43,150	41,200	125,295
June 12, 2025	43,500	42,850	42,850	45,000	42,450	203,090
June 11, 2025	42,050	42,400	42,400	43,100	41,150	140,104
June 10, 2025	42,150	41,950	41,950	43,250	40,800	171,265
June 09, 2025	43,950	41,950	41,950	44,400	41,750	198,793
June 05, 2025	45,200	42,750	42,750	45,250	42,450	168,746
June 04, 2025	41,900	43,800	43,800	44,050	41,700	181,487
June 02, 2025	40,500	42,600	42,600	42,650	40,050	124,774
May 30, 2025	43,000	40,600	40,600	43,250	40,100	137,000
May 29, 2025	41,050	41,950	41,950	42,300	40,500	235,328
May 28, 2025	43,650	40,400	40,400	43,950	39,850	315,558
May 27, 2025	43,500	43,500	43,500	44,300	42,800	181,837
May 26, 2025	46,800	43,700	43,700	48,800	42,750	335,601
May 23, 2025	40,250	46,800	46,800	47,500	40,050	650,279
May 22, 2025	40,500	39,450	39,450	40,500	38,600	87,985

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