Singapore markets open in 5 hours 23 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,897.80 +1,051.67 (+1.73%) CMC Crypto 200
1,285.64 +1.81 (+0.14%)
SNT Energy Co., Ltd. (100840.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 11,810.00 | 11,910.00 | 11,500.00 | 11,520.00 | 11,520.00 | 204,372 |
| 27 Jun 2024 | 11,300.00 | 11,530.00 | 11,150.00 | 11,470.00 | 11,470.00 | 165,456 |
| 26 Jun 2024 | 12,200.00 | 12,200.00 | 11,310.00 | 11,480.00 | 11,480.00 | 406,415 |
| 25 Jun 2024 | 12,290.00 | 12,480.00 | 11,800.00 | 11,970.00 | 11,970.00 | 432,932 |
| 24 Jun 2024 | 11,720.00 | 12,800.00 | 11,540.00 | 12,000.00 | 12,000.00 | 2,029,881 |
| 21 Jun 2024 | 11,070.00 | 11,960.00 | 11,070.00 | 11,950.00 | 11,950.00 | 686,399 |
| 20 Jun 2024 | 11,290.00 | 11,630.00 | 10,920.00 | 11,230.00 | 11,230.00 | 293,213 |
| 19 Jun 2024 | 10,960.00 | 11,430.00 | 10,910.00 | 11,290.00 | 11,290.00 | 335,004 |
| 18 Jun 2024 | 10,800.00 | 11,080.00 | 10,610.00 | 10,920.00 | 10,920.00 | 189,125 |
| 17 Jun 2024 | 11,000.00 | 11,150.00 | 10,910.00 | 10,910.00 | 10,910.00 | 147,207 |
| 14 Jun 2024 | 11,300.00 | 11,430.00 | 10,920.00 | 11,000.00 | 11,000.00 | 314,414 |
| 13 Jun 2024 | 11,300.00 | 11,550.00 | 10,930.00 | 11,430.00 | 11,430.00 | 411,436 |
| 12 Jun 2024 | 10,990.00 | 11,310.00 | 10,710.00 | 11,300.00 | 11,300.00 | 330,511 |
| 11 Jun 2024 | 10,800.00 | 11,160.00 | 10,400.00 | 10,970.00 | 10,970.00 | 323,870 |
| 10 Jun 2024 | 10,230.00 | 10,860.00 | 10,200.00 | 10,860.00 | 10,860.00 | 323,676 |
| 07 Jun 2024 | 10,550.00 | 10,700.00 | 10,270.00 | 10,320.00 | 10,320.00 | 453,223 |
| 05 Jun 2024 | 11,180.00 | 11,570.00 | 10,540.00 | 10,720.00 | 10,720.00 | 898,856 |
| 04 Jun 2024 | 10,700.00 | 12,490.00 | 10,500.00 | 11,230.00 | 11,230.00 | 7,795,868 |
| 03 Jun 2024 | 9,650.00 | 11,100.00 | 9,620.00 | 10,050.00 | 10,050.00 | 1,349,532 |
| 31 May 2024 | 9,590.00 | 9,800.00 | 9,500.00 | 9,630.00 | 9,630.00 | 143,874 |
| 30 May 2024 | 9,700.00 | 9,810.00 | 9,450.00 | 9,650.00 | 9,650.00 | 210,933 |
| 29 May 2024 | 10,350.00 | 10,490.00 | 9,770.00 | 9,810.00 | 9,810.00 | 394,166 |
| 28 May 2024 | 10,560.00 | 10,680.00 | 10,190.00 | 10,300.00 | 10,300.00 | 341,872 |
| 27 May 2024 | 10,400.00 | 10,950.00 | 10,300.00 | 10,540.00 | 10,540.00 | 421,045 |
| 24 May 2024 | 10,610.00 | 10,750.00 | 10,140.00 | 10,280.00 | 10,280.00 | 380,902 |
| 23 May 2024 | 10,700.00 | 11,020.00 | 10,550.00 | 10,750.00 | 10,750.00 | 215,880 |
| 22 May 2024 | 10,690.00 | 11,250.00 | 10,570.00 | 10,670.00 | 10,670.00 | 455,211 |
| 21 May 2024 | 10,600.00 | 11,330.00 | 10,400.00 | 10,650.00 | 10,650.00 | 402,116 |
| 20 May 2024 | 11,210.00 | 11,210.00 | 10,370.00 | 10,630.00 | 10,630.00 | 665,359 |
| 17 May 2024 | 11,220.00 | 11,710.00 | 10,790.00 | 11,210.00 | 11,210.00 | 746,963 |
| 16 May 2024 | 11,860.00 | 12,380.00 | 11,700.00 | 11,740.00 | 11,740.00 | 405,156 |
| 14 May 2024 | 11,900.00 | 13,170.00 | 11,390.00 | 12,200.00 | 12,200.00 | 1,636,070 |
| 13 May 2024 | 11,530.00 | 14,380.00 | 11,130.00 | 13,010.00 | 13,010.00 | 3,178,825 |
| 10 May 2024 | 11,500.00 | 11,510.00 | 11,120.00 | 11,250.00 | 11,250.00 | 113,433 |
| 09 May 2024 | 12,100.00 | 12,200.00 | 11,420.00 | 11,420.00 | 11,420.00 | 185,613 |
| 08 May 2024 | 12,700.00 | 12,700.00 | 11,800.00 | 11,920.00 | 11,920.00 | 285,776 |
| 07 May 2024 | 10,610.00 | 13,270.00 | 10,600.00 | 12,260.00 | 12,260.00 | 2,232,762 |
| 03 May 2024 | 10,430.00 | 10,590.00 | 10,240.00 | 10,370.00 | 10,370.00 | 42,782 |
| 02 May 2024 | 10,600.00 | 10,780.00 | 10,360.00 | 10,420.00 | 10,420.00 | 46,899 |
| 30 Apr 2024 | 10,710.00 | 11,060.00 | 10,520.00 | 10,780.00 | 10,780.00 | 51,850 |
| 29 Apr 2024 | 10,910.00 | 10,920.00 | 10,410.00 | 10,710.00 | 10,710.00 | 75,112 |
| 26 Apr 2024 | 9,950.00 | 11,400.00 | 9,950.00 | 10,910.00 | 10,910.00 | 370,897 |
| 25 Apr 2024 | 10,180.00 | 10,190.00 | 9,990.00 | 10,050.00 | 10,050.00 | 42,624 |
| 24 Apr 2024 | 10,280.00 | 10,470.00 | 10,010.00 | 10,180.00 | 10,180.00 | 143,836 |
| 23 Apr 2024 | 9,970.00 | 12,000.00 | 9,740.00 | 10,180.00 | 10,180.00 | 740,432 |
| 22 Apr 2024 | 10,510.00 | 10,670.00 | 10,040.00 | 10,150.00 | 10,150.00 | 112,109 |
| 19 Apr 2024 | 10,950.00 | 11,170.00 | 10,530.00 | 10,600.00 | 10,600.00 | 100,860 |
| 18 Apr 2024 | 10,750.00 | 11,480.00 | 10,660.00 | 11,040.00 | 11,040.00 | 121,696 |
| 17 Apr 2024 | 11,130.00 | 11,360.00 | 10,710.00 | 10,850.00 | 10,850.00 | 210,696 |
| 16 Apr 2024 | 14,430.00 | 14,750.00 | 11,130.00 | 11,470.00 | 11,470.00 | 828,326 |
| 16 Apr 2024 | 3:1 Stock split | |||||
| 15 Apr 2024 | 11,183.33 | 11,750.00 | 10,850.00 | 11,066.67 | 11,066.67 | 837,045 |
| 12 Apr 2024 | 11,000.00 | 11,216.67 | 10,716.67 | 11,150.00 | 11,150.00 | 359,757 |
| 11 Apr 2024 | 11,166.67 | 11,400.00 | 10,866.67 | 11,000.00 | 11,000.00 | 305,022 |
| 09 Apr 2024 | 10,866.67 | 11,550.00 | 10,833.33 | 11,050.00 | 11,050.00 | 634,233 |
| 08 Apr 2024 | 10,900.00 | 11,333.33 | 10,550.00 | 11,183.33 | 11,183.33 | 787,824 |
| 05 Apr 2024 | 10,800.00 | 11,200.00 | 10,483.33 | 10,650.00 | 10,650.00 | 638,466 |
| 04 Apr 2024 | 9,833.33 | 11,500.00 | 9,833.33 | 11,116.67 | 11,116.67 | 2,112,666 |
| 03 Apr 2024 | 9,800.00 | 9,983.33 | 9,483.33 | 9,950.00 | 9,950.00 | 470,070 |
| 02 Apr 2024 | 9,800.00 | 10,516.67 | 9,433.33 | 9,883.33 | 9,883.33 | 1,123,914 |
| 01 Apr 2024 | 10,066.67 | 10,383.33 | 9,616.67 | 9,733.33 | 9,733.33 | 1,351,167 |
| 29 Mar 2024 | 9,500.00 | 10,783.33 | 8,816.67 | 10,183.33 | 10,183.33 | 5,997,516 |
| 28 Mar 2024 | 7,966.67 | 8,383.33 | 7,966.67 | 8,316.67 | 8,316.67 | 215,574 |
| 27 Mar 2024 | 7,950.00 | 8,033.33 | 7,866.67 | 7,966.67 | 7,966.67 | 84,357 |
| 26 Mar 2024 | 8,233.33 | 8,266.67 | 7,900.00 | 7,900.00 | 7,900.00 | 149,571 |
| 25 Mar 2024 | 8,333.33 | 8,483.33 | 8,133.33 | 8,233.33 | 8,233.33 | 238,476 |
| 22 Mar 2024 | 8,016.67 | 8,433.33 | 7,966.67 | 8,216.67 | 8,216.67 | 390,168 |
| 21 Mar 2024 | 7,766.67 | 8,033.33 | 7,700.00 | 7,950.00 | 7,950.00 | 99,552 |
| 20 Mar 2024 | 7,966.67 | 7,966.67 | 7,683.33 | 7,766.67 | 7,766.67 | 62,391 |
| 19 Mar 2024 | 7,983.33 | 8,016.67 | 7,833.33 | 7,883.33 | 7,883.33 | 82,452 |
| 18 Mar 2024 | 7,866.67 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 99,528 |
| 15 Mar 2024 | 8,116.67 | 8,166.67 | 7,783.33 | 7,866.67 | 7,866.67 | 199,851 |
| 14 Mar 2024 | 7,566.67 | 8,133.33 | 7,500.00 | 8,083.33 | 8,083.33 | 449,640 |
| 13 Mar 2024 | 7,400.00 | 7,600.00 | 7,333.33 | 7,466.67 | 7,466.67 | 146,793 |
| 12 Mar 2024 | 7,566.67 | 7,600.00 | 7,283.33 | 7,300.00 | 7,300.00 | 96,120 |
| 11 Mar 2024 | 7,183.33 | 7,483.33 | 7,183.33 | 7,400.00 | 7,400.00 | 55,344 |
| 08 Mar 2024 | 7,216.67 | 7,250.00 | 7,150.00 | 7,233.33 | 7,233.33 | 64,503 |
| 07 Mar 2024 | 7,566.67 | 7,566.67 | 7,133.33 | 7,183.33 | 7,183.33 | 135,735 |
| 06 Mar 2024 | 7,616.67 | 7,616.67 | 7,433.33 | 7,500.00 | 7,500.00 | 60,096 |
| 05 Mar 2024 | 7,516.67 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 71,475 |
| 04 Mar 2024 | 7,616.67 | 7,616.67 | 7,466.67 | 7,516.67 | 7,516.67 | 47,652 |
| 29 Feb 2024 | 7,600.00 | 7,650.00 | 7,466.67 | 7,566.67 | 7,566.67 | 31,008 |
| 28 Feb 2024 | 7,533.33 | 7,666.67 | 7,483.33 | 7,600.00 | 7,600.00 | 32,145 |
| 27 Feb 2024 | 7,716.67 | 7,733.33 | 7,533.33 | 7,566.67 | 7,566.67 | 47,037 |
| 26 Feb 2024 | 7,983.33 | 8,000.00 | 7,566.67 | 7,733.33 | 7,733.33 | 76,575 |
| 23 Feb 2024 | 7,850.00 | 8,000.00 | 7,766.67 | 7,883.33 | 7,883.33 | 166,065 |
| 22 Feb 2024 | 7,650.00 | 7,850.00 | 7,650.00 | 7,833.33 | 7,833.33 | 73,338 |
| 21 Feb 2024 | 7,716.67 | 7,750.00 | 7,616.67 | 7,633.33 | 7,633.33 | 45,336 |
| 20 Feb 2024 | 7,633.33 | 7,766.67 | 7,516.67 | 7,683.33 | 7,683.33 | 50,010 |
| 19 Feb 2024 | 7,733.33 | 7,866.67 | 7,683.33 | 7,700.00 | 7,700.00 | 146,439 |
| 16 Feb 2024 | 7,583.33 | 7,700.00 | 7,483.33 | 7,650.00 | 7,650.00 | 68,352 |
| 15 Feb 2024 | 7,750.00 | 7,750.00 | 7,500.00 | 7,550.00 | 7,550.00 | 68,091 |
| 14 Feb 2024 | 7,633.33 | 7,833.33 | 7,566.67 | 7,633.33 | 7,633.33 | 94,668 |
| 13 Feb 2024 | 7,583.33 | 7,716.67 | 7,566.67 | 7,666.67 | 7,666.67 | 115,371 |
| 08 Feb 2024 | 7,616.67 | 7,683.33 | 7,533.33 | 7,566.67 | 7,566.67 | 80,682 |
| 07 Feb 2024 | 7,383.33 | 7,800.00 | 7,283.33 | 7,616.67 | 7,616.67 | 211,182 |
| 06 Feb 2024 | 7,516.67 | 7,600.00 | 7,283.33 | 7,366.67 | 7,366.67 | 163,452 |
| 05 Feb 2024 | 7,666.67 | 7,750.00 | 7,416.67 | 7,483.33 | 7,483.33 | 200,232 |
| 02 Feb 2024 | 7,766.67 | 7,966.67 | 7,416.67 | 7,733.33 | 7,733.33 | 385,608 |
| 01 Feb 2024 | 7,783.33 | 8,466.67 | 7,650.00 | 7,716.67 | 7,716.67 | 1,927,323 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.