SNT Holdings Co., Ltd. (KRX:036530)
South Korea
· Delayed Price · Currency is KRW 57,300
+900 (1.60%)
Last updated: Dec 5, 2025, 11:52 AM KST
SNT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58,200.00 | 59,300.00 | 56,800.00 | 57,300.00 | - | 1.60% | 28,159 |
| Dec 4, 2025 | 57,500.00 | 57,900.00 | 55,700.00 | 56,400.00 | 56,400.00 | -1.05% | 50,981 |
| Dec 3, 2025 | 56,500.00 | 59,800.00 | 56,300.00 | 57,000.00 | 57,000.00 | 1.42% | 39,543 |
| Dec 2, 2025 | 55,000.00 | 56,500.00 | 55,000.00 | 56,200.00 | 56,200.00 | 2.18% | 14,190 |
| Dec 1, 2025 | 55,000.00 | 56,500.00 | 54,800.00 | 55,000.00 | 55,000.00 | - | 20,657 |
| Nov 28, 2025 | 55,200.00 | 55,800.00 | 53,100.00 | 55,000.00 | 55,000.00 | -0.36% | 35,174 |
| Nov 27, 2025 | 55,800.00 | 56,400.00 | 53,900.00 | 55,200.00 | 55,200.00 | -1.08% | 18,397 |
| Nov 26, 2025 | 55,800.00 | 56,600.00 | 54,500.00 | 55,800.00 | 55,800.00 | - | 13,832 |
| Nov 25, 2025 | 54,000.00 | 56,800.00 | 53,600.00 | 55,800.00 | 55,800.00 | 5.88% | 31,198 |
| Nov 24, 2025 | 54,800.00 | 55,000.00 | 52,600.00 | 52,700.00 | 52,700.00 | -3.13% | 21,389 |
| Nov 21, 2025 | 54,800.00 | 55,300.00 | 53,200.00 | 54,400.00 | 54,400.00 | -2.86% | 14,038 |
| Nov 20, 2025 | 57,900.00 | 57,900.00 | 56,000.00 | 56,000.00 | 56,000.00 | -1.23% | 9,519 |
| Nov 19, 2025 | 57,200.00 | 57,500.00 | 55,200.00 | 56,700.00 | 56,700.00 | 0.35% | 13,681 |
| Nov 18, 2025 | 60,000.00 | 60,100.00 | 56,000.00 | 56,500.00 | 56,500.00 | -5.99% | 21,661 |
| Nov 17, 2025 | 60,700.00 | 61,400.00 | 59,200.00 | 60,100.00 | 60,100.00 | -0.50% | 23,391 |
| Nov 14, 2025 | 62,900.00 | 62,900.00 | 60,300.00 | 60,400.00 | 60,400.00 | -4.73% | 26,354 |
| Nov 13, 2025 | 66,100.00 | 66,300.00 | 63,200.00 | 63,400.00 | 63,400.00 | -4.08% | 25,663 |
| Nov 12, 2025 | 69,000.00 | 69,100.00 | 64,800.00 | 66,100.00 | 66,100.00 | -4.20% | 57,421 |
| Nov 11, 2025 | 69,000.00 | 69,400.00 | 67,100.00 | 69,000.00 | 69,000.00 | 4.55% | 47,122 |
| Nov 10, 2025 | 59,400.00 | 68,900.00 | 59,400.00 | 66,000.00 | 66,000.00 | 11.86% | 72,306 |
| Nov 7, 2025 | 59,700.00 | 60,900.00 | 57,000.00 | 59,000.00 | 59,000.00 | -3.75% | 51,660 |
| Nov 6, 2025 | 58,500.00 | 62,400.00 | 58,200.00 | 61,300.00 | 61,300.00 | 5.87% | 32,423 |
| Nov 5, 2025 | 61,000.00 | 61,000.00 | 57,500.00 | 57,900.00 | 57,900.00 | -6.61% | 47,413 |
| Nov 4, 2025 | 62,200.00 | 65,000.00 | 60,600.00 | 62,000.00 | 62,000.00 | -0.32% | 31,564 |
| Nov 3, 2025 | 63,400.00 | 64,300.00 | 61,800.00 | 62,200.00 | 62,200.00 | -1.89% | 22,664 |
| Oct 31, 2025 | 63,700.00 | 64,600.00 | 62,800.00 | 63,400.00 | 63,400.00 | -0.47% | 17,894 |
| Oct 30, 2025 | 67,000.00 | 67,000.00 | 63,700.00 | 63,700.00 | 63,700.00 | -4.35% | 29,801 |
| Oct 29, 2025 | 66,300.00 | 67,100.00 | 64,900.00 | 66,600.00 | 66,600.00 | 0.60% | 17,051 |
| Oct 28, 2025 | 65,600.00 | 66,800.00 | 65,000.00 | 66,200.00 | 66,200.00 | 0.61% | 15,061 |
| Oct 27, 2025 | 64,700.00 | 67,200.00 | 64,600.00 | 65,800.00 | 65,800.00 | 0.77% | 32,364 |
| Oct 24, 2025 | 66,300.00 | 66,800.00 | 65,100.00 | 65,300.00 | 65,300.00 | -1.51% | 11,811 |
| Oct 23, 2025 | 66,600.00 | 67,400.00 | 65,300.00 | 66,300.00 | 66,300.00 | -1.19% | 11,565 |
| Oct 22, 2025 | 67,200.00 | 67,300.00 | 65,100.00 | 67,100.00 | 67,100.00 | -0.15% | 13,142 |
| Oct 21, 2025 | 68,500.00 | 69,700.00 | 66,600.00 | 67,200.00 | 67,200.00 | -1.90% | 17,041 |
| Oct 20, 2025 | 66,000.00 | 68,700.00 | 66,000.00 | 68,500.00 | 68,500.00 | 3.79% | 14,302 |
| Oct 17, 2025 | 67,400.00 | 68,000.00 | 65,600.00 | 66,000.00 | 66,000.00 | -3.51% | 19,916 |
| Oct 16, 2025 | 68,300.00 | 70,700.00 | 67,800.00 | 68,400.00 | 68,400.00 | 0.15% | 25,590 |
| Oct 15, 2025 | 67,000.00 | 69,000.00 | 67,000.00 | 68,300.00 | 68,300.00 | 0.44% | 46,082 |
| Oct 14, 2025 | 69,200.00 | 70,400.00 | 65,100.00 | 68,000.00 | 68,000.00 | -1.73% | 31,417 |
| Oct 13, 2025 | 68,800.00 | 70,100.00 | 68,500.00 | 69,200.00 | 69,200.00 | -1.42% | 17,231 |
| Oct 10, 2025 | 72,300.00 | 72,400.00 | 69,500.00 | 70,200.00 | 70,200.00 | -3.04% | 42,826 |
| Oct 2, 2025 | 72,200.00 | 74,100.00 | 69,000.00 | 72,400.00 | 72,400.00 | 0.28% | 24,496 |
| Oct 1, 2025 | 72,800.00 | 73,900.00 | 71,700.00 | 72,200.00 | 72,200.00 | -0.82% | 17,159 |
| Sep 30, 2025 | 73,900.00 | 74,400.00 | 72,100.00 | 72,800.00 | 72,800.00 | -1.49% | 19,388 |
| Sep 29, 2025 | 74,900.00 | 76,200.00 | 73,400.00 | 73,900.00 | 73,900.00 | -1.34% | 15,944 |
| Sep 26, 2025 | 74,100.00 | 75,500.00 | 73,000.00 | 74,900.00 | 74,150.00 | 0.94% | 15,586 |
| Sep 25, 2025 | 76,500.00 | 76,800.00 | 73,900.00 | 74,200.00 | 73,457.01 | -3.01% | 42,684 |
| Sep 24, 2025 | 78,900.00 | 79,000.00 | 75,100.00 | 76,500.00 | 75,733.98 | -4.14% | 29,380 |
| Sep 23, 2025 | 79,000.00 | 80,000.00 | 78,100.00 | 79,800.00 | 79,000.93 | 1.01% | 19,462 |
| Sep 22, 2025 | 79,700.00 | 81,700.00 | 77,300.00 | 79,000.00 | 78,208.95 | -0.63% | 21,652 |