SNT Energy Co., Ltd. (KRX:100840)
South Korea
· Delayed Price · Currency is KRW 43,900
+4,350 (11.00%)
At close: Dec 5, 2025
SNT Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40,100.00 | 41,600.00 | 39,350.00 | 41,450.00 | - | 4.80% | 101,665 |
| Dec 4, 2025 | 40,300.00 | 40,350.00 | 38,600.00 | 39,550.00 | 39,550.00 | -0.25% | 120,549 |
| Dec 3, 2025 | 40,900.00 | 40,950.00 | 39,050.00 | 39,650.00 | 39,650.00 | -1.61% | 180,016 |
| Dec 2, 2025 | 39,100.00 | 40,350.00 | 38,300.00 | 40,300.00 | 40,300.00 | 2.81% | 131,208 |
| Dec 1, 2025 | 38,500.00 | 39,300.00 | 37,700.00 | 39,200.00 | 39,200.00 | 3.02% | 143,466 |
| Nov 28, 2025 | 38,000.00 | 38,350.00 | 37,450.00 | 38,050.00 | 38,050.00 | 1.20% | 96,144 |
| Nov 27, 2025 | 38,450.00 | 38,700.00 | 37,500.00 | 37,600.00 | 37,600.00 | -0.66% | 142,336 |
| Nov 26, 2025 | 37,400.00 | 38,250.00 | 36,650.00 | 37,850.00 | 37,850.00 | 1.47% | 83,181 |
| Nov 25, 2025 | 38,000.00 | 38,300.00 | 36,600.00 | 37,300.00 | 37,300.00 | 0.40% | 100,783 |
| Nov 24, 2025 | 38,250.00 | 38,550.00 | 36,100.00 | 37,150.00 | 37,150.00 | -2.37% | 303,865 |
| Nov 21, 2025 | 38,350.00 | 38,350.00 | 37,000.00 | 38,050.00 | 38,050.00 | -4.64% | 109,045 |
| Nov 20, 2025 | 39,950.00 | 40,600.00 | 39,600.00 | 39,900.00 | 39,900.00 | 1.92% | 61,985 |
| Nov 19, 2025 | 40,250.00 | 40,300.00 | 38,100.00 | 39,150.00 | 39,150.00 | -1.76% | 88,519 |
| Nov 18, 2025 | 40,700.00 | 41,400.00 | 39,550.00 | 39,850.00 | 39,850.00 | -4.21% | 102,590 |
| Nov 17, 2025 | 41,000.00 | 42,100.00 | 39,400.00 | 41,600.00 | 41,600.00 | 3.23% | 137,635 |
| Nov 14, 2025 | 40,900.00 | 41,350.00 | 40,000.00 | 40,300.00 | 40,300.00 | -4.62% | 117,658 |
| Nov 13, 2025 | 42,000.00 | 42,350.00 | 41,200.00 | 42,250.00 | 42,250.00 | 1.32% | 117,591 |
| Nov 12, 2025 | 42,900.00 | 43,350.00 | 41,050.00 | 41,700.00 | 41,700.00 | -2.00% | 110,440 |
| Nov 11, 2025 | 43,750.00 | 43,750.00 | 41,600.00 | 42,550.00 | 42,550.00 | -0.70% | 127,173 |
| Nov 10, 2025 | 41,300.00 | 43,100.00 | 40,500.00 | 42,850.00 | 42,850.00 | 4.26% | 181,087 |
| Nov 7, 2025 | 40,150.00 | 42,350.00 | 40,150.00 | 41,100.00 | 41,100.00 | -1.91% | 238,919 |
| Nov 6, 2025 | 45,550.00 | 45,700.00 | 41,350.00 | 41,900.00 | 41,900.00 | -5.31% | 311,471 |
| Nov 5, 2025 | 46,850.00 | 46,950.00 | 43,550.00 | 44,250.00 | 44,250.00 | -8.00% | 382,672 |
| Nov 4, 2025 | 50,100.00 | 50,500.00 | 47,750.00 | 48,100.00 | 48,100.00 | -3.41% | 246,861 |
| Nov 3, 2025 | 53,700.00 | 54,300.00 | 49,550.00 | 49,800.00 | 49,800.00 | -8.29% | 435,268 |
| Oct 31, 2025 | 54,800.00 | 56,500.00 | 53,600.00 | 54,300.00 | 54,300.00 | 1.31% | 326,772 |
| Oct 30, 2025 | 55,300.00 | 60,500.00 | 53,300.00 | 53,600.00 | 53,600.00 | -4.11% | 768,623 |
| Oct 29, 2025 | 52,300.00 | 56,400.00 | 51,100.00 | 55,900.00 | 55,900.00 | 9.39% | 671,770 |
| Oct 28, 2025 | 51,500.00 | 51,600.00 | 50,300.00 | 51,100.00 | 51,100.00 | -0.20% | 86,871 |
| Oct 27, 2025 | 51,900.00 | 53,000.00 | 51,100.00 | 51,200.00 | 51,200.00 | 0.20% | 121,664 |
| Oct 24, 2025 | 50,700.00 | 51,400.00 | 49,600.00 | 51,100.00 | 51,100.00 | 2.00% | 146,968 |
| Oct 23, 2025 | 50,200.00 | 51,500.00 | 49,600.00 | 50,100.00 | 50,100.00 | 1.83% | 231,205 |
| Oct 22, 2025 | 49,500.00 | 49,550.00 | 47,400.00 | 49,200.00 | 49,200.00 | 0.41% | 146,147 |
| Oct 21, 2025 | 50,600.00 | 50,700.00 | 48,300.00 | 49,000.00 | 49,000.00 | - | 215,391 |
| Oct 20, 2025 | 49,700.00 | 51,000.00 | 48,250.00 | 49,000.00 | 49,000.00 | 3.38% | 241,840 |
| Oct 17, 2025 | 50,400.00 | 50,700.00 | 47,300.00 | 47,400.00 | 47,400.00 | -5.11% | 379,145 |
| Oct 16, 2025 | 56,000.00 | 56,000.00 | 49,550.00 | 49,950.00 | 49,950.00 | -10.16% | 443,239 |
| Oct 15, 2025 | 53,000.00 | 55,600.00 | 52,500.00 | 55,600.00 | 55,600.00 | 6.51% | 184,555 |
| Oct 14, 2025 | 56,600.00 | 56,600.00 | 51,000.00 | 52,200.00 | 52,200.00 | -5.78% | 319,178 |
| Oct 13, 2025 | 54,500.00 | 57,400.00 | 54,200.00 | 55,400.00 | 55,400.00 | -1.07% | 254,147 |
| Oct 10, 2025 | 53,500.00 | 56,200.00 | 51,700.00 | 56,000.00 | 56,000.00 | 5.26% | 208,298 |
| Oct 2, 2025 | 54,300.00 | 54,500.00 | 52,200.00 | 53,200.00 | 53,200.00 | -2.92% | 232,478 |
| Oct 1, 2025 | 54,200.00 | 55,400.00 | 53,500.00 | 54,800.00 | 54,800.00 | 0.74% | 152,966 |
| Sep 30, 2025 | 54,000.00 | 55,900.00 | 52,600.00 | 54,400.00 | 54,400.00 | 2.06% | 112,327 |
| Sep 29, 2025 | 52,200.00 | 53,800.00 | 50,500.00 | 53,300.00 | 53,300.00 | 1.91% | 136,148 |
| Sep 26, 2025 | 54,000.00 | 54,200.00 | 51,700.00 | 52,300.00 | 52,000.00 | -2.97% | 129,591 |
| Sep 25, 2025 | 57,000.00 | 57,000.00 | 53,000.00 | 53,900.00 | 53,590.82 | -3.41% | 157,841 |
| Sep 24, 2025 | 56,700.00 | 57,800.00 | 55,600.00 | 55,800.00 | 55,479.92 | 0.36% | 186,921 |
| Sep 23, 2025 | 55,400.00 | 57,900.00 | 54,200.00 | 55,600.00 | 55,281.07 | 1.28% | 177,212 |
| Sep 22, 2025 | 56,900.00 | 57,400.00 | 53,800.00 | 54,900.00 | 54,585.09 | -0.18% | 196,655 |