Register for real-time alerts, custom portfolio, and market movers
SNTKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 36.29 | 0.150 | 0.42% | 36.12 | 38.20 | 35.15 | 55,918,993.00 |
| Jul 20 2024 | 36.14 | 0.140 | 0.39% | 35.96 | 36.63 | 35.49 | 31,769,013.00 |
| Jul 19 2024 | 36.00 | 0.830 | 2.36% | 35.22 | 36.16 | 34.43 | 38,781,432.00 |
| Jul 18 2024 | 35.17 | -0.340 | -0.96% | 35.53 | 35.80 | 34.29 | 42,879,118.00 |
| Jul 17 2024 | 35.51 | -0.390 | -1.09% | 35.97 | 36.31 | 34.90 | 64,552,958.00 |
| Jul 16 2024 | 35.90 | 0.320 | 0.90% | 37.70 | 37.86 | 33.87 | 88,491,479.00 |
| Jul 15 2024 | 35.58 | 0.360 | 1.02% | 34.58 | 35.76 | 34.37 | 111,725,206.00 |
| Jul 14 2024 | 35.22 | 2.56 | 7.84% | 35.23 | 37.01 | 34.13 | 185,153,072.00 |
| Jul 13 2024 | 32.66 | 1.74 | 5.63% | 30.99 | 33.49 | 30.90 | 72,431,311.00 |
| Jul 12 2024 | 30.92 | 0.470 | 1.54% | 30.51 | 31.00 | 30.10 | 17,971,258.00 |
| Jul 11 2024 | 30.45 | -1.00 | -3.18% | 31.42 | 31.49 | 30.40 | 27,610,642.00 |
| Jul 10 2024 | 31.45 | 0.800 | 2.61% | 31.06 | 31.57 | 30.26 | 27,944,546.00 |
| Jul 09 2024 | 30.65 | 1.05 | 3.55% | 29.71 | 30.93 | 29.54 | 24,427,353.00 |
| Jul 08 2024 | 29.60 | 1.02 | 3.57% | 28.46 | 30.02 | 28.00 | 43,750,754.00 |
| Jul 07 2024 | 28.58 | -2.00 | -6.54% | 30.60 | 30.60 | 28.38 | 24,802,920.00 |
| Jul 06 2024 | 30.58 | 1.48 | 5.09% | 29.10 | 30.68 | 28.79 | 20,061,656.00 |
| Jul 05 2024 | 29.10 | -0.800 | -2.68% | 29.96 | 30.38 | 26.72 | 48,490,897.00 |
| Jul 04 2024 | 29.90 | -3.28 | -9.89% | 33.23 | 33.36 | 29.60 | 47,316,477.00 |
| Jul 03 2024 | 33.18 | -1.90 | -5.42% | 35.06 | 35.22 | 32.69 | 25,674,685.00 |
| Jul 02 2024 | 35.08 | -0.150 | -0.43% | 35.29 | 35.57 | 34.90 | 23,217,342.00 |
| Jul 01 2024 | 35.23 | -1.97 | -5.30% | 37.98 | 38.08 | 34.82 | 72,532,397.00 |
| Jun 30 2024 | 37.20 | 0.570 | 1.56% | 36.73 | 37.57 | 36.01 | 15,970,454.00 |
| Jun 29 2024 | 36.63 | -0.460 | -1.24% | 37.14 | 37.27 | 36.60 | 10,733,404.00 |
| Jun 28 2024 | 37.09 | -0.750 | -1.98% | 38.56 | 38.83 | 37.06 | 31,040,095.00 |
| Jun 27 2024 | 37.84 | -0.210 | -0.55% | 38.18 | 38.18 | 36.04 | 30,374,657.00 |
| Jun 26 2024 | 38.05 | 1.16 | 3.14% | 39.44 | 40.15 | 36.75 | 82,790,120.00 |
| Jun 25 2024 | 36.89 | 1.14 | 3.19% | 36.13 | 37.85 | 35.79 | 76,458,830.00 |
| Jun 24 2024 | 35.75 | -0.350 | -0.97% | 36.03 | 36.29 | 34.48 | 36,722,670.00 |
| Jun 23 2024 | 36.10 | -1.40 | -3.73% | 37.48 | 38.21 | 35.66 | 20,081,703.00 |
| Jun 22 2024 | 37.50 | -0.510 | -1.34% | 38.07 | 39.06 | 37.39 | 23,328,536.00 |
| Jun 21 2024 | 38.01 | -1.25 | -3.18% | 39.12 | 41.45 | 37.67 | 52,699,644.00 |
| Jun 20 2024 | 39.26 | 1.04 | 2.72% | 38.35 | 42.33 | 37.99 | 118,940,463.00 |
| Jun 19 2024 | 38.22 | 0.160 | 0.42% | 37.50 | 39.84 | 36.52 | 105,804,063.00 |
| Jun 18 2024 | 38.06 | 0.730 | 1.96% | 37.29 | 48.27 | 34.10 | 122,463,441.00 |
| Jun 17 2024 | 37.33 | -4.00 | -9.68% | 41.38 | 41.38 | 35.29 | 36,281,405.00 |
| Jun 16 2024 | 41.33 | -1.16 | -2.73% | 42.49 | 42.54 | 41.10 | 7,422,825.00 |
| Jun 15 2024 | 42.49 | 0.520 | 1.24% | 42.00 | 42.69 | 41.60 | 5,385,666.00 |
| Jun 14 2024 | 41.97 | -1.72 | -3.94% | 43.60 | 45.65 | 41.38 | 15,895,514.00 |
| Jun 13 2024 | 43.69 | -1.25 | -2.78% | 44.94 | 45.13 | 43.26 | 8,255,453.00 |
| Jun 12 2024 | 44.94 | 0.920 | 2.09% | 44.00 | 45.82 | 42.47 | 16,157,400.00 |
| Jun 11 2024 | 44.02 | -1.68 | -3.68% | 45.60 | 47.22 | 43.82 | 34,015,297.00 |
| Jun 10 2024 | 45.70 | -1.33 | -2.83% | 47.09 | 48.05 | 45.53 | 17,066,550.00 |
| Jun 09 2024 | 47.03 | 0.810 | 1.75% | 46.32 | 47.50 | 46.00 | 6,505,610.00 |
| Jun 08 2024 | 46.22 | -1.62 | -3.39% | 47.85 | 48.28 | 45.93 | 12,555,765.00 |
| Jun 07 2024 | 47.84 | -1.05 | -2.15% | 48.82 | 49.84 | 47.51 | 11,192,245.00 |
| Jun 06 2024 | 48.89 | -0.240 | -0.49% | 49.15 | 49.91 | 48.75 | 3,582,669.00 |
| Jun 05 2024 | 49.13 | 0.720 | 1.49% | 48.41 | 49.41 | 48.33 | 4,832,586.00 |
| Jun 04 2024 | 48.41 | -0.420 | -0.86% | 48.82 | 49.19 | 47.11 | 7,937,313.00 |
| Jun 03 2024 | 48.83 | -0.780 | -1.57% | 49.64 | 50.15 | 48.75 | 11,072,110.00 |
| Jun 02 2024 | 49.61 | -0.090 | -0.18% | 49.57 | 50.39 | 49.55 | 4,695,895.00 |
| Jun 01 2024 | 49.70 | -0.100 | -0.20% | 49.80 | 49.83 | 49.45 | 2,188,227.00 |
| May 31 2024 | 49.80 | -0.300 | -0.60% | 50.02 | 50.14 | 49.20 | 8,566,116.00 |
| May 30 2024 | 50.10 | -0.700 | -1.38% | 50.80 | 51.05 | 49.81 | 12,300,179.00 |
| May 29 2024 | 50.80 | -0.700 | -1.36% | 51.50 | 51.59 | 50.77 | 6,542,500.00 |
| May 28 2024 | 51.50 | -0.100 | -0.19% | 51.55 | 51.83 | 50.51 | 9,551,773.00 |
| May 27 2024 | 51.60 | 1.09 | 2.16% | 50.51 | 52.60 | 50.39 | 16,855,030.00 |
| May 26 2024 | 50.51 | -0.490 | -0.96% | 51.10 | 53.60 | 50.50 | 34,927,853.00 |
| May 25 2024 | 51.00 | 0.200 | 0.39% | 50.80 | 51.35 | 50.80 | 6,354,590.00 |
| May 24 2024 | 50.80 | -0.310 | -0.61% | 51.20 | 51.43 | 50.00 | 10,845,373.00 |
| May 23 2024 | 51.11 | -0.690 | -1.33% | 51.83 | 52.55 | 49.79 | 16,695,022.00 |
| May 22 2024 | 51.80 | -1.50 | -2.81% | 53.14 | 53.17 | 51.30 | 13,450,711.00 |
| May 21 2024 | 53.30 | 0.880 | 1.68% | 52.44 | 53.46 | 51.61 | 24,045,012.00 |
| May 20 2024 | 52.42 | 2.52 | 5.05% | 49.82 | 52.45 | 49.50 | 17,721,619.00 |
| May 19 2024 | 49.90 | -1.62 | -3.14% | 51.54 | 52.00 | 49.81 | 10,633,157.00 |
| May 18 2024 | 51.52 | 0.310 | 0.61% | 51.28 | 51.82 | 51.17 | 7,289,944.00 |
| May 17 2024 | 51.21 | 1.01 | 2.01% | 50.23 | 51.97 | 50.00 | 15,994,132.00 |
| May 16 2024 | 50.20 | -0.790 | -1.55% | 50.82 | 50.99 | 50.01 | 15,564,083.00 |
| May 15 2024 | 50.99 | 1.54 | 3.11% | 49.45 | 51.30 | 48.83 | 24,454,408.00 |
| May 14 2024 | 49.45 | -1.55 | -3.04% | 50.97 | 51.15 | 49.39 | 29,897,456.00 |
| May 13 2024 | 51.00 | -1.67 | -3.17% | 55.04 | 57.50 | 49.90 | 109,087,922.00 |
| May 12 2024 | 52.67 | 0.320 | 0.61% | 52.40 | 53.60 | 52.11 | 11,694,015.00 |
| May 11 2024 | 52.35 | -0.260 | -0.49% | 52.70 | 53.60 | 51.87 | 8,342,488.00 |
| May 10 2024 | 52.61 | -1.89 | -3.47% | 54.60 | 54.70 | 52.22 | 20,082,177.00 |
| May 09 2024 | 54.50 | 1.21 | 2.27% | 53.48 | 54.78 | 52.27 | 15,742,608.00 |
| May 08 2024 | 53.29 | 0.270 | 0.51% | 53.14 | 54.92 | 52.22 | 19,983,333.00 |
| May 07 2024 | 53.02 | -1.72 | -3.14% | 54.74 | 55.40 | 52.92 | 27,897,380.00 |
| May 06 2024 | 54.74 | -2.90 | -5.03% | 57.58 | 58.39 | 54.59 | 61,870,203.00 |
| May 05 2024 | 57.64 | 0.780 | 1.37% | 57.00 | 58.76 | 55.34 | 9,012,600.00 |
| May 04 2024 | 56.86 | 0.460 | 0.82% | 56.40 | 57.74 | 55.52 | 15,036,379.00 |
| May 03 2024 | 56.40 | 2.57 | 4.77% | 53.69 | 56.98 | 53.48 | 19,256,313.00 |
| May 02 2024 | 53.83 | -0.770 | -1.41% | 54.54 | 54.72 | 52.00 | 14,856,818.00 |
| May 01 2024 | 54.60 | 0.210 | 0.39% | 54.34 | 54.77 | 49.80 | 26,786,410.00 |
| Apr 30 2024 | 54.39 | -1.96 | -3.48% | 56.32 | 56.89 | 52.62 | 20,969,595.00 |
| Apr 29 2024 | 56.35 | -1.26 | -2.19% | 57.50 | 58.13 | 54.93 | 28,581,329.00 |
| Apr 28 2024 | 57.61 | -1.97 | -3.31% | 59.53 | 60.16 | 57.38 | 16,848,813.00 |
| Apr 27 2024 | 59.58 | -0.090 | -0.15% | 59.55 | 59.86 | 57.29 | 25,458,276.00 |
| Apr 26 2024 | 59.67 | 0.740 | 1.26% | 59.08 | 60.15 | 57.51 | 21,037,614.00 |
| Apr 25 2024 | 58.93 | -1.52 | -2.51% | 60.10 | 60.89 | 57.51 | 34,687,806.00 |
| Apr 24 2024 | 60.45 | -2.28 | -3.63% | 62.73 | 68.57 | 59.68 | 94,382,665.00 |
| Apr 23 2024 | 62.73 | 1.35 | 2.20% | 61.38 | 63.00 | 59.85 | 30,869,301.00 |
