Skip to main content
S.NetSystems.Inc. (KOSDAQ:038680)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,645.00
+5.00 (0.14%)
At close: Dec 5, 2025

S.NetSystems.Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,640.003,660.003,605.003,645.003,645.000.14%26,338
Dec 4, 20253,615.003,650.003,585.003,640.003,640.000.28%39,173
Dec 3, 20253,620.003,650.003,590.003,630.003,630.000.28%39,789
Dec 2, 20253,625.003,635.003,600.003,620.003,620.00-0.96%23,756
Dec 1, 20253,660.003,765.003,565.003,655.003,655.000.41%38,038
Nov 28, 20253,550.003,655.003,550.003,640.003,640.001.96%20,943
Nov 27, 20253,545.003,605.003,545.003,570.003,570.00-0.56%12,268
Nov 26, 20253,535.003,610.003,500.003,590.003,590.000.70%15,405
Nov 25, 20253,520.003,595.003,505.003,565.003,565.001.71%23,192
Nov 24, 20253,535.003,575.003,480.003,505.003,505.00-0.85%16,410
Nov 21, 20253,590.003,590.003,500.003,535.003,535.00-3.15%39,554
Nov 20, 20253,565.003,740.003,565.003,650.003,650.002.38%22,267
Nov 19, 20253,650.003,650.003,545.003,565.003,565.00-2.33%53,399
Nov 18, 20253,685.003,710.003,560.003,650.003,650.00-1.75%60,931
Nov 17, 20253,645.003,750.003,645.003,715.003,715.002.06%22,506
Nov 14, 20253,800.003,800.003,640.003,640.003,640.00-4.21%36,735
Nov 13, 20253,810.003,845.003,780.003,800.003,800.00-0.26%22,680
Nov 12, 20253,760.003,860.003,745.003,810.003,810.001.46%39,554
Nov 11, 20253,755.003,825.003,735.003,755.003,755.001.08%29,636
Nov 10, 20253,645.003,755.003,645.003,715.003,715.001.92%30,225
Nov 7, 20253,720.003,730.003,605.003,645.003,645.00-1.49%106,989
Nov 6, 20253,730.003,790.003,680.003,700.003,700.00-0.40%31,291
Nov 5, 20253,750.003,775.003,645.003,715.003,715.00-2.24%86,055
Nov 4, 20253,810.003,920.003,780.003,800.003,800.00-0.26%72,065
Nov 3, 20253,830.003,935.003,795.003,810.003,810.001.33%194,954
Oct 31, 20253,650.003,785.003,650.003,760.003,760.002.31%81,000
Oct 30, 20253,740.003,740.003,655.003,675.003,675.00-0.27%52,023
Oct 29, 20253,660.003,735.003,645.003,685.003,685.000.68%67,481
Oct 28, 20253,670.003,715.003,635.003,660.003,660.00-0.27%28,409
Oct 27, 20253,625.003,720.003,615.003,670.003,670.000.55%66,530
Oct 24, 20253,650.003,695.003,635.003,650.003,650.00-0.82%84,566
Oct 23, 20253,750.003,750.003,680.003,680.003,680.00-1.60%28,179
Oct 22, 20253,710.003,740.003,660.003,740.003,740.000.54%40,969
Oct 21, 20253,725.003,770.003,680.003,720.003,720.000.13%41,521
Oct 20, 20253,710.003,760.003,690.003,715.003,715.000.13%42,170
Oct 17, 20253,795.003,795.003,705.003,710.003,710.00-2.24%65,773
Oct 16, 20253,840.003,840.003,785.003,795.003,795.00-0.52%37,778
Oct 15, 20253,800.003,890.003,800.003,815.003,815.00-56,545
Oct 14, 20253,830.003,895.003,760.003,815.003,815.000.39%60,930
Oct 13, 20253,750.003,855.003,750.003,800.003,800.00-2.06%49,084
Oct 10, 20253,905.003,925.003,870.003,880.003,880.00-0.51%49,382
Oct 2, 20253,880.003,950.003,875.003,900.003,900.001.04%23,697
Oct 1, 20253,920.003,920.003,840.003,860.003,860.000.52%24,571
Sep 30, 20253,980.003,980.003,800.003,840.003,840.00-2.91%50,090
Sep 29, 20253,920.004,075.003,920.003,955.003,955.002.20%41,551
Sep 26, 20253,965.003,965.003,850.003,870.003,870.00-2.40%65,459
Sep 25, 20254,000.004,000.003,940.003,965.003,965.00-0.50%43,986
Sep 24, 20254,050.004,070.003,955.003,985.003,985.00-1.24%69,894
Sep 23, 20254,020.004,075.003,985.004,035.004,035.000.12%107,367
Sep 22, 20254,030.004,105.004,005.004,030.004,030.000.12%95,215