KSE - Delayed Quote KRW

Snt Dynamics Co.,Ltd. (003570.KS)

Compare
21,400.00
+600.00
+(2.88%)
At close: 3:30:11 PM GMT+9
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202520,850.0021,550.0020,450.0021,400.0021,400.0090,224
Jan 21, 202520,350.0021,250.0020,350.0020,800.0020,800.00101,258
Jan 20, 202520,050.0020,800.0019,830.0020,350.0020,350.0090,491
Jan 17, 202520,200.0020,200.0019,660.0019,790.0019,790.0077,865
Jan 16, 202520,650.0020,800.0020,100.0020,250.0020,250.0066,114
Jan 15, 202520,700.0021,050.0020,350.0020,500.0020,500.0074,109
Jan 14, 202520,500.0021,100.0020,300.0020,550.0020,550.0065,663
Jan 13, 202519,850.0020,450.0019,760.0020,350.0020,350.0080,739
Jan 10, 202520,000.0020,050.0019,610.0019,850.0019,850.0062,835
Jan 9, 202520,000.0020,200.0019,290.0020,000.0020,000.0068,888
Jan 8, 202520,300.0020,350.0019,810.0020,100.0020,100.0078,266
Jan 7, 202519,300.0021,000.0019,210.0020,300.0020,300.00241,021
Jan 6, 202519,540.0019,700.0018,970.0019,300.0019,300.00102,360
Jan 3, 202520,150.0020,450.0019,330.0019,470.0019,470.00105,107
Jan 2, 202518,630.0020,400.0018,630.0020,150.0020,150.00148,855
Dec 30, 202418,540.0019,180.0018,540.0018,710.0018,710.0041,131
Dec 27, 202418,610.0019,150.0018,300.0018,540.0018,540.0062,862
Dec 26, 202419,600.0019,600.0019,010.0019,030.0019,030.0073,605
Dec 24, 202419,130.0019,640.0018,780.0019,250.0019,250.0063,333
Dec 23, 202418,450.0019,470.0018,250.0019,360.0019,360.00101,424
Dec 20, 202418,450.0018,490.0018,060.0018,090.0018,090.0050,358
Dec 19, 202417,980.0018,490.0017,870.0018,370.0018,370.0055,749
Dec 18, 202418,670.0018,800.0018,270.0018,390.0018,390.0059,161
Dec 17, 202418,880.0018,880.0018,420.0018,630.0018,630.0056,859
Dec 16, 202419,460.0019,650.0018,500.0018,580.0018,580.0098,509
Dec 13, 202418,190.0019,420.0017,500.0019,110.0019,110.00260,131
Dec 12, 202417,680.0018,240.0017,560.0018,160.0018,160.00158,336
Dec 11, 202417,010.0017,890.0016,730.0017,590.0017,590.00142,804
Dec 10, 202416,650.0017,310.0016,650.0016,970.0016,970.00161,789
Dec 9, 202417,580.0017,580.0016,260.0016,370.0016,370.00235,350
Dec 6, 202418,150.0018,460.0017,020.0017,420.0017,420.00275,106
Dec 5, 202419,380.0019,380.0018,220.0018,380.0018,380.00179,931
Dec 4, 202420,200.0020,650.0019,050.0019,200.0019,200.00248,693
Dec 3, 202419,080.0020,900.0019,080.0020,850.0020,850.00169,114
Dec 2, 202419,640.0019,660.0019,010.0019,040.0019,040.00103,589
Nov 29, 202419,850.0020,400.0019,330.0019,640.0019,640.00136,108
Nov 28, 202419,750.0020,300.0019,590.0019,900.0019,900.0094,867
Nov 27, 202420,150.0020,350.0019,760.0019,880.0019,880.00159,186
Nov 26, 202421,700.0021,800.0019,410.0020,050.0020,050.00676,866
Nov 25, 202423,300.0023,300.0021,850.0022,100.0022,100.00219,432
Nov 22, 202423,300.0023,500.0022,800.0023,300.0023,300.00125,111
Nov 21, 202425,100.0025,100.0022,850.0022,900.0022,900.00209,312
Nov 20, 202424,800.0026,150.0024,600.0025,100.0025,100.00120,086
Nov 19, 202423,700.0025,100.0023,450.0024,500.0024,500.00102,666
Nov 18, 202424,700.0024,700.0023,600.0023,650.0023,650.00160,313
Nov 15, 202424,800.0024,900.0023,500.0024,700.0024,700.00128,479
Nov 14, 202424,200.0024,950.0024,050.0024,500.0024,500.00108,404
Nov 13, 202425,500.0025,850.0024,500.0024,500.0024,500.0096,458
Nov 12, 202426,400.0027,150.0025,450.0025,450.0025,450.00163,159
Nov 11, 202426,300.0026,700.0025,800.0026,350.0026,350.00119,346
Nov 8, 202425,050.0026,450.0024,700.0026,150.0026,150.00174,663
Nov 7, 202425,750.0026,200.0025,050.0025,500.0025,500.00138,990
Nov 6, 202424,900.0026,700.0024,500.0025,650.0025,650.00372,134
Nov 5, 202424,300.0024,550.0023,650.0024,300.0024,300.0069,017
Nov 4, 202424,150.0024,800.0023,450.0024,100.0024,100.00195,062
Nov 1, 202424,750.0025,350.0023,950.0024,550.0024,550.00143,507
Oct 31, 202426,250.0027,050.0024,150.0025,100.0025,100.00208,129
Oct 30, 202427,000.0027,850.0025,700.0026,300.0026,300.00255,184
Oct 29, 202427,200.0027,850.0026,150.0026,300.0026,300.00428,576
Oct 28, 202427,050.0027,050.0025,000.0026,000.0026,000.00203,285
Oct 25, 202426,700.0027,350.0026,150.0026,800.0026,800.0081,829
Oct 24, 202426,450.0027,300.0026,050.0026,600.0026,600.00102,105
Oct 23, 202427,750.0028,200.0025,950.0026,700.0026,700.00153,450
Oct 22, 202427,850.0027,900.0027,000.0027,700.0027,700.00124,127
Oct 21, 202426,500.0027,750.0026,500.0026,900.0026,900.00110,914
Oct 18, 202427,850.0027,850.0026,500.0026,500.0026,500.00136,649
Oct 17, 202427,000.0027,850.0026,550.0027,500.0027,500.00195,131
Oct 16, 202425,650.0027,550.0025,450.0026,900.0026,900.00305,612
Oct 15, 202425,500.0025,800.0024,600.0025,650.0025,650.00147,724
Oct 14, 202424,750.0025,750.0024,450.0024,750.0024,750.00186,757
Oct 11, 202424,750.0025,100.0024,150.0024,750.0024,750.0091,815
Oct 10, 202425,450.0025,450.0023,900.0024,500.0024,500.00153,142
Oct 8, 202425,450.0025,800.0025,000.0025,450.0025,450.00161,393
Oct 7, 202424,550.0025,350.0024,300.0025,200.0025,200.00232,738
Oct 4, 202423,150.0024,550.0023,150.0024,250.0024,250.00141,234
Oct 2, 202424,550.0025,150.0023,350.0023,500.0023,500.00197,251
Sep 30, 202424,150.0024,450.0023,600.0024,150.0024,150.00109,257
Sep 27, 202424,100.0024,500.0023,150.0024,100.0024,100.00193,820
Sep 26, 202423,550.0024,350.0022,850.0024,200.0024,200.00201,468
Sep 25, 202423,800.0024,150.0023,350.0023,600.0023,600.00187,681
Sep 24, 202423,900.0024,400.0023,100.0023,900.0023,900.00293,589
Sep 23, 202425,550.0025,700.0023,650.0023,700.0023,700.00429,860
Sep 20, 202422,300.0026,000.0021,800.0025,750.0025,750.001,527,973
Sep 19, 202421,000.0021,650.0020,750.0021,600.0021,600.0080,457
Sep 13, 202420,450.0021,400.0020,250.0020,900.0020,900.00132,789
Sep 12, 202420,000.0020,450.0019,650.0020,350.0020,350.0035,986
Sep 11, 202420,000.0020,150.0019,350.0019,750.0019,750.00115,120
Sep 10, 202420,300.0020,500.0019,960.0020,000.0020,000.0035,385
Sep 9, 202419,770.0020,300.0019,710.0020,200.0020,200.0038,500
Sep 6, 202420,000.0020,300.0019,290.0019,900.0019,900.0088,052
Sep 5, 202420,350.0020,550.0019,730.0020,150.0020,150.0095,489
Sep 4, 202419,420.0020,300.0019,210.0020,250.0020,250.00196,122
Sep 3, 202420,850.0021,200.0019,990.0020,150.0020,150.00158,219
Sep 2, 202421,050.0021,700.0020,700.0020,750.0020,750.0085,226
Aug 30, 202421,900.0021,900.0020,950.0021,050.0021,050.0081,779
Aug 29, 202420,750.0020,950.0020,050.0020,650.0020,650.00154,550
Aug 28, 202420,850.0021,950.0020,850.0020,950.0020,950.00176,886
Aug 27, 202421,150.0021,150.0020,600.0020,850.0020,850.0076,798
Aug 26, 202421,800.0021,900.0020,650.0021,250.0021,250.00207,751
Aug 23, 202421,550.0022,150.0021,250.0021,500.0021,500.00196,992
Aug 22, 202422,350.0022,400.0021,250.0021,500.0021,500.00199,916
Aug 21, 202422,350.0022,650.0021,600.0022,500.0022,500.00126,992
Aug 20, 202423,200.0023,300.0021,950.0022,500.0022,500.00250,110
Aug 19, 202423,600.0024,600.0023,250.0023,350.0023,350.00122,736
Aug 16, 202423,900.0024,650.0023,100.0023,900.0023,900.00136,044
Aug 14, 202424,350.0024,900.0023,150.0023,700.0023,700.00137,970
Aug 13, 202425,250.0026,200.0023,600.0024,200.0024,200.00223,631
Aug 12, 202425,150.0026,300.0024,650.0025,450.0025,450.00272,224
Aug 9, 202423,950.0025,300.0023,900.0025,100.0025,100.00300,017
Aug 8, 202422,150.0024,550.0022,000.0023,750.0023,750.00602,220
Aug 7, 202420,650.0022,500.0020,500.0022,450.0022,450.00220,589
Aug 6, 202419,880.0021,350.0019,880.0020,550.0020,550.00127,621
Aug 5, 202422,000.0022,500.0018,600.0019,870.0019,870.00309,407
Aug 2, 202421,200.0022,550.0021,100.0022,200.0022,200.00179,075
Aug 1, 202420,750.0022,150.0020,650.0021,800.0021,800.00151,941
Jul 31, 202421,750.0022,750.0020,500.0020,700.0020,700.00262,894
Jul 30, 202422,550.0022,550.0021,500.0021,800.0021,800.00196,979
Jul 29, 202421,100.0022,800.0020,650.0022,150.0022,150.00466,127
Jul 26, 202420,800.0026,750.0020,650.0021,150.0021,150.001,678,210
Jul 25, 202420,800.0021,100.0020,250.0020,600.0020,600.0063,975
Jul 24, 202421,350.0021,550.0020,800.0020,900.0020,900.0061,508
Jul 23, 202420,800.0021,300.0020,150.0021,150.0021,150.0056,401
Jul 22, 202421,100.0021,400.0020,450.0020,800.0020,800.0030,532
Jul 19, 202421,100.0021,200.0020,550.0021,100.0021,100.0038,982
Jul 18, 202420,800.0021,450.0020,350.0021,100.0021,100.0087,026
Jul 17, 202421,200.0021,350.0020,600.0020,950.0020,950.0051,174
Jul 16, 202420,650.0021,450.0020,500.0021,200.0021,200.0091,313
Jul 15, 202420,200.0021,900.0020,050.0020,650.0020,650.00162,170
Jul 12, 202419,880.0020,000.0019,250.0019,920.0019,920.0049,243
Jul 11, 202420,500.0020,750.0019,770.0019,900.0019,900.0052,591
Jul 10, 202420,300.0021,100.0020,100.0020,300.0020,300.0076,992
Jul 9, 202420,800.0020,950.0020,150.0020,300.0020,300.0087,608
Jul 8, 202420,000.0020,750.0020,000.0020,750.0020,750.0040,298
Jul 5, 202420,300.0020,650.0019,900.0020,150.0020,150.0050,791
Jul 4, 202419,980.0020,400.0019,700.0020,300.0020,300.0080,796
Jul 3, 202421,050.0021,550.0019,960.0019,980.0019,980.0089,771
Jul 2, 202421,300.0021,650.0020,500.0021,050.0021,050.0081,978
Jul 1, 202422,400.0022,550.0020,400.0021,000.0021,000.00150,077
Jun 28, 202421,900.0022,450.0021,600.0022,450.0022,450.0067,130
Jun 27, 2024 300.00 Dividend
Jun 27, 202421,500.0021,850.0021,100.0021,700.0021,700.0034,694
Jun 26, 202421,300.0021,850.0020,950.0021,650.0021,350.0088,905
Jun 25, 202422,000.0022,500.0021,000.0021,300.0021,004.85140,198
Jun 24, 202421,100.0022,100.0021,100.0021,800.0021,497.92186,170
Jun 21, 202420,450.0021,100.0019,720.0021,100.0020,807.62155,519
Jun 20, 202419,650.0021,100.0019,520.0020,350.0020,068.01159,416
Jun 19, 202419,480.0019,800.0019,320.0019,480.0019,210.0739,157
Jun 18, 202419,140.0019,500.0018,920.0019,480.0019,210.0731,139
Jun 17, 202418,900.0019,770.0018,900.0019,200.0018,933.9568,922
Jun 14, 202419,010.0019,450.0018,680.0019,100.0018,835.3339,776
Jun 13, 202418,500.0019,190.0018,500.0019,010.0018,746.5873,834
Jun 12, 202418,600.0018,690.0018,360.0018,440.0018,184.4833,081
Jun 11, 202418,960.0019,140.0018,310.0018,650.0018,391.5763,027
Jun 10, 202418,910.0019,010.0018,700.0018,950.0018,687.4141,380
Jun 7, 202419,590.0019,650.0018,830.0018,910.0018,647.9767,568
Jun 5, 202419,830.0019,830.0019,450.0019,590.0019,318.5430,371
Jun 4, 202419,410.0019,990.0019,410.0019,660.0019,387.5760,538
Jun 3, 202419,710.0019,880.0018,740.0019,710.0019,436.8898,139
May 31, 202418,540.0019,330.0018,310.0019,180.0018,914.2375,205
May 30, 202419,020.0019,020.0018,500.0018,530.0018,273.2349,845
May 29, 202419,060.0019,150.0018,470.0019,020.0018,756.44102,974
May 28, 202417,780.0019,170.0017,780.0019,060.0018,795.89278,644
May 27, 202417,810.0017,810.0017,350.0017,700.0017,454.7337,262
May 24, 202417,250.0017,850.0017,140.0017,810.0017,563.2130,655
May 23, 202417,540.0017,680.0017,300.0017,460.0017,218.0636,410
May 22, 202417,600.0018,000.0017,540.0017,590.0017,346.2672,253
May 21, 202417,080.0017,870.0016,980.0017,600.0017,356.12131,792
May 20, 202416,600.0017,090.0016,430.0017,080.0016,843.3377,329
May 17, 202416,550.0016,870.0016,400.0016,410.0016,182.6147,676
May 16, 202416,590.0016,680.0016,320.0016,400.0016,172.7550,928
May 14, 202416,620.0016,750.0016,440.0016,590.0016,360.1240,563
May 13, 202415,810.0016,760.0015,810.0016,600.0016,369.9875,817
May 10, 202415,930.0016,120.0015,930.0016,090.0015,867.0426,089
May 9, 202416,000.0016,050.0015,810.0015,920.0015,699.4035,305
May 8, 202416,060.0016,090.0015,900.0016,000.0015,778.2918,398
May 7, 202415,830.0016,110.0015,800.0016,060.0015,837.4640,804
May 3, 202416,070.0016,140.0015,790.0015,790.0015,571.2047,671
May 2, 202415,830.0016,210.0015,760.0016,070.0015,847.3244,937
Apr 30, 202416,560.0016,600.0015,790.0015,810.0015,590.92107,324
Apr 29, 202416,950.0016,990.0016,430.0016,540.0016,310.8160,443
Apr 26, 202416,430.0016,950.0016,410.0016,950.0016,715.1359,486
Apr 25, 202417,120.0017,120.0016,460.0016,460.0016,231.9249,997
Apr 24, 202416,590.0017,030.0016,520.0016,910.0016,675.6853,541
Apr 23, 202416,250.0016,910.0016,240.0016,590.0016,360.1251,240
Apr 22, 202417,050.0017,110.0016,150.0016,250.0016,024.83120,819
Apr 19, 202417,000.0017,850.0016,800.0017,040.0016,803.88167,806
Apr 18, 202416,820.0016,970.0016,750.0016,930.0016,695.4038,465
Apr 17, 202417,020.0017,070.0016,670.0016,820.0016,586.9361,613
Apr 16, 202417,430.0017,430.0016,710.0017,020.0016,784.1679,047
Apr 15, 202417,930.0018,000.0017,070.0017,430.0017,188.47131,623
Apr 12, 202418,000.0018,510.0017,790.0017,930.0017,681.55110,164
Apr 11, 202418,140.0018,410.0017,670.0017,990.0017,740.7173,529
Apr 9, 202417,510.0018,540.0017,510.0018,410.0018,154.90159,552
Apr 8, 202417,560.0017,930.0017,190.0017,520.0017,277.2383,750
Apr 5, 202417,690.0017,910.0017,340.0017,410.0017,168.7585,091
Apr 4, 202418,070.0018,200.0017,360.0017,650.0017,405.4395,968
Apr 3, 202417,850.0018,100.0017,320.0018,030.0017,780.1693,879
Apr 2, 202417,810.0018,170.0017,650.0017,820.0017,573.07131,567
Apr 1, 202417,420.0017,860.0017,050.0017,810.0017,563.21138,624
Mar 29, 202416,720.0019,950.0016,680.0017,420.0017,178.611,766,919
Mar 28, 202416,750.0016,830.0016,590.0016,680.0016,448.8746,953
Mar 27, 202417,040.0017,200.0016,700.0016,750.0016,517.9038,533
Mar 26, 202416,990.0017,280.0016,910.0017,060.0016,823.6044,531
Mar 25, 202417,200.0017,430.0016,820.0016,980.0016,744.7190,934
Mar 22, 202416,600.0017,460.0016,450.0017,200.0016,961.66111,361
Mar 21, 202416,470.0016,650.0016,220.0016,540.0016,310.8175,391
Mar 20, 202416,840.0017,000.0016,330.0016,380.0016,153.0384,722
Mar 19, 202417,100.0017,250.0016,810.0016,810.0016,577.0770,123
Mar 18, 202416,750.0017,160.0016,690.0016,900.0016,665.8276,280
Mar 15, 202416,720.0017,050.0016,540.0016,750.0016,517.9060,045
Mar 14, 202417,000.0017,240.0016,650.0016,680.0016,448.87129,980
Mar 13, 202417,260.0017,660.0016,880.0017,120.0016,882.77117,455
Mar 12, 202417,720.0017,900.0017,000.0017,470.0017,227.92125,774
Mar 11, 202418,000.0018,160.0017,630.0017,900.0017,651.96102,083
Mar 8, 202418,550.0018,860.0018,120.0018,170.0017,918.2276,531
Mar 7, 202418,690.0019,050.0018,150.0018,550.0018,292.96121,374
Mar 6, 202417,450.0018,600.0017,370.0018,390.0018,135.17122,355
Mar 5, 202417,610.0017,770.0016,850.0017,730.0017,484.3294,629
Mar 4, 202418,680.0019,170.0017,640.0017,700.0017,454.73152,159
Feb 29, 202418,350.0019,240.0018,320.0018,670.0018,411.29163,052
Feb 28, 202417,500.0018,650.0017,500.0018,340.0018,085.87118,643
Feb 27, 202417,210.0017,980.0017,110.0017,480.0017,237.78108,365
Feb 26, 202416,980.0017,490.0016,980.0017,360.0017,119.4565,827
Feb 23, 202417,490.0017,490.0016,620.0017,300.0017,060.28117,150
Feb 22, 202417,000.0017,740.0016,850.0017,370.0017,129.31220,156
Feb 21, 202416,800.0016,920.0016,560.0016,860.0016,626.3757,744
Feb 20, 202417,070.0017,120.0016,420.0016,800.0016,567.21104,373
Feb 19, 202416,150.0017,350.0016,140.0017,100.0016,863.05194,281
Feb 16, 202416,130.0016,400.0015,920.0016,120.0015,896.6391,096
Feb 15, 202416,900.0016,910.0016,120.0016,150.0015,926.21177,942
Feb 14, 202415,770.0016,990.0015,660.0016,960.0016,724.99309,644
Feb 13, 202415,580.0015,920.0015,310.0015,800.0015,581.06134,099
Feb 8, 202415,560.0015,560.0015,170.0015,420.0015,206.3376,141
Feb 7, 202415,290.0015,560.0015,240.0015,310.0015,097.8540,888
Feb 6, 202415,400.0015,620.0015,100.0015,260.0015,048.54107,763
Feb 5, 202415,580.0015,640.0015,210.0015,490.0015,275.36101,880
Feb 2, 202415,950.0017,000.0015,270.0015,580.0015,364.11454,584
Feb 1, 202414,610.0015,640.0014,520.0015,540.0015,324.67457,334
Jan 31, 202414,570.0014,900.0014,350.0014,630.0014,427.27126,814
Jan 30, 202415,400.0015,500.0014,600.0014,600.0014,397.69146,303
Jan 29, 202414,260.0015,320.0014,150.0015,150.0014,940.07283,504
Jan 26, 202414,350.0014,390.0014,130.0014,150.0013,953.9341,370
Jan 25, 202413,910.0014,270.0013,890.0014,220.0014,022.9670,303
Jan 24, 202414,080.0014,140.0013,700.0013,920.0013,727.1172,208
Jan 23, 202414,290.0014,290.0013,720.0014,020.0013,825.7380,784
Jan 22, 202414,570.0014,570.0014,170.0014,200.0014,003.2351,110
Waiting for permission
Allow microphone access to enable voice search

Try again.