Snt Dynamics Co.,Ltd. (KRX:003570)
South Korea
· Delayed Price · Currency is KRW 41,900
-100 (-0.24%)
Last updated: Dec 4, 2025, 9:00 AM KST
Snt Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42,100.00 | 43,500.00 | 41,500.00 | 43,000.00 | 43,000.00 | 2.63% | 61,012 |
| Dec 4, 2025 | 42,400.00 | 42,550.00 | 41,000.00 | 41,900.00 | 41,900.00 | -0.24% | 77,675 |
| Dec 3, 2025 | 41,100.00 | 42,600.00 | 40,900.00 | 42,000.00 | 42,000.00 | 2.94% | 57,881 |
| Dec 2, 2025 | 41,000.00 | 41,800.00 | 40,050.00 | 40,800.00 | 40,800.00 | -0.97% | 64,798 |
| Dec 1, 2025 | 42,550.00 | 42,650.00 | 39,100.00 | 41,200.00 | 41,200.00 | -2.72% | 64,977 |
| Nov 28, 2025 | 42,650.00 | 45,100.00 | 41,800.00 | 42,350.00 | 42,350.00 | -0.35% | 54,806 |
| Nov 27, 2025 | 43,150.00 | 43,400.00 | 42,500.00 | 42,500.00 | 42,500.00 | -0.47% | 33,430 |
| Nov 26, 2025 | 41,100.00 | 42,700.00 | 41,100.00 | 42,700.00 | 42,700.00 | 1.67% | 41,863 |
| Nov 25, 2025 | 42,150.00 | 42,700.00 | 41,050.00 | 42,000.00 | 42,000.00 | 1.57% | 58,777 |
| Nov 24, 2025 | 41,650.00 | 42,050.00 | 39,800.00 | 41,350.00 | 41,350.00 | -0.48% | 122,240 |
| Nov 21, 2025 | 41,800.00 | 42,300.00 | 40,900.00 | 41,550.00 | 41,550.00 | -2.69% | 89,871 |
| Nov 20, 2025 | 43,500.00 | 44,150.00 | 42,350.00 | 42,700.00 | 42,700.00 | -1.84% | 168,964 |
| Nov 19, 2025 | 44,200.00 | 44,300.00 | 42,700.00 | 43,500.00 | 43,500.00 | -1.47% | 54,947 |
| Nov 18, 2025 | 46,600.00 | 46,900.00 | 43,700.00 | 44,150.00 | 44,150.00 | -5.76% | 76,396 |
| Nov 17, 2025 | 46,800.00 | 46,850.00 | 45,350.00 | 46,850.00 | 46,850.00 | 0.54% | 43,363 |
| Nov 14, 2025 | 46,600.00 | 47,900.00 | 45,950.00 | 46,600.00 | 46,600.00 | -1.69% | 42,841 |
| Nov 13, 2025 | 47,550.00 | 48,750.00 | 46,700.00 | 47,400.00 | 47,400.00 | 0.32% | 63,924 |
| Nov 12, 2025 | 45,900.00 | 47,750.00 | 45,350.00 | 47,250.00 | 47,250.00 | 3.05% | 106,058 |
| Nov 11, 2025 | 48,750.00 | 48,850.00 | 45,600.00 | 45,850.00 | 45,850.00 | -4.38% | 116,170 |
| Nov 10, 2025 | 47,650.00 | 48,500.00 | 47,400.00 | 47,950.00 | 47,950.00 | 0.63% | 40,711 |
| Nov 7, 2025 | 48,200.00 | 48,250.00 | 46,250.00 | 47,650.00 | 47,650.00 | -2.26% | 102,491 |
| Nov 6, 2025 | 51,400.00 | 51,600.00 | 48,600.00 | 48,750.00 | 48,750.00 | -3.08% | 85,081 |
| Nov 5, 2025 | 51,000.00 | 51,600.00 | 49,450.00 | 50,300.00 | 50,300.00 | -3.82% | 123,242 |
| Nov 4, 2025 | 53,400.00 | 55,000.00 | 51,500.00 | 52,300.00 | 52,300.00 | -0.95% | 130,094 |
| Nov 3, 2025 | 54,000.00 | 54,500.00 | 51,300.00 | 52,800.00 | 52,800.00 | -2.04% | 227,893 |
| Oct 31, 2025 | 56,000.00 | 56,100.00 | 53,400.00 | 53,900.00 | 53,900.00 | -3.06% | 142,828 |
| Oct 30, 2025 | 61,900.00 | 62,000.00 | 55,200.00 | 55,600.00 | 55,600.00 | -9.59% | 269,759 |
| Oct 29, 2025 | 63,000.00 | 63,500.00 | 60,700.00 | 61,500.00 | 61,500.00 | -1.91% | 74,928 |
| Oct 28, 2025 | 64,700.00 | 64,700.00 | 61,500.00 | 62,700.00 | 62,700.00 | -1.72% | 67,696 |
| Oct 27, 2025 | 63,200.00 | 63,900.00 | 62,500.00 | 63,800.00 | 63,800.00 | 0.95% | 66,760 |
| Oct 24, 2025 | 65,400.00 | 65,400.00 | 62,500.00 | 63,200.00 | 63,200.00 | -3.51% | 76,650 |
| Oct 23, 2025 | 65,800.00 | 67,000.00 | 63,300.00 | 65,500.00 | 65,500.00 | 1.87% | 162,070 |
| Oct 22, 2025 | 62,700.00 | 65,400.00 | 60,800.00 | 64,300.00 | 64,300.00 | 4.05% | 146,495 |
| Oct 21, 2025 | 63,900.00 | 64,200.00 | 60,500.00 | 61,800.00 | 61,800.00 | 0.16% | 105,995 |
| Oct 20, 2025 | 62,000.00 | 62,400.00 | 59,700.00 | 61,700.00 | 61,700.00 | 1.15% | 70,983 |
| Oct 17, 2025 | 62,800.00 | 63,300.00 | 60,300.00 | 61,000.00 | 61,000.00 | -3.63% | 98,284 |
| Oct 16, 2025 | 66,900.00 | 66,900.00 | 62,400.00 | 63,300.00 | 63,300.00 | -3.65% | 88,981 |
| Oct 15, 2025 | 65,900.00 | 66,700.00 | 65,000.00 | 65,700.00 | 65,700.00 | 1.08% | 41,765 |
| Oct 14, 2025 | 68,400.00 | 68,400.00 | 63,800.00 | 65,000.00 | 65,000.00 | -3.56% | 91,643 |
| Oct 13, 2025 | 67,800.00 | 69,000.00 | 66,200.00 | 67,400.00 | 67,400.00 | -1.61% | 52,994 |
| Oct 10, 2025 | 70,900.00 | 71,000.00 | 66,100.00 | 68,500.00 | 68,500.00 | -5.65% | 96,746 |
| Oct 2, 2025 | 74,000.00 | 74,000.00 | 70,700.00 | 72,600.00 | 72,600.00 | -0.41% | 84,733 |
| Oct 1, 2025 | 74,300.00 | 74,300.00 | 71,600.00 | 72,900.00 | 72,900.00 | 0.83% | 48,077 |
| Sep 30, 2025 | 74,300.00 | 76,000.00 | 72,100.00 | 72,300.00 | 72,300.00 | -0.96% | 106,188 |
| Sep 29, 2025 | 72,900.00 | 75,700.00 | 72,300.00 | 73,000.00 | 73,000.00 | 1.11% | 76,766 |
| Sep 26, 2025 | 73,100.00 | 73,600.00 | 71,000.00 | 72,200.00 | 71,800.00 | -1.23% | 91,487 |
| Sep 25, 2025 | 74,500.00 | 76,400.00 | 72,200.00 | 73,100.00 | 72,695.01 | -2.01% | 135,460 |
| Sep 24, 2025 | 73,100.00 | 76,400.00 | 73,000.00 | 74,600.00 | 74,186.70 | 2.75% | 188,782 |
| Sep 23, 2025 | 72,400.00 | 75,000.00 | 70,100.00 | 72,600.00 | 72,197.78 | 0.41% | 170,336 |
| Sep 22, 2025 | 71,500.00 | 74,900.00 | 67,000.00 | 72,300.00 | 71,899.45 | 1.40% | 212,185 |