Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SNTKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 49.53 | -0.660 | -1.32% | 50.19 | 50.38 | 49.37 | 200,420.00 |
| Jun 01 2024 | 50.19 | 0.390 | 0.78% | 49.80 | 50.27 | 49.29 | 386,470.00 |
| May 31 2024 | 49.80 | -0.190 | -0.38% | 50.05 | 50.19 | 49.29 | 534,107.00 |
| May 30 2024 | 49.99 | -0.900 | -1.77% | 50.71 | 51.19 | 49.80 | 893,691.00 |
| May 29 2024 | 50.89 | -0.610 | -1.18% | 51.48 | 51.66 | 50.69 | 787,272.00 |
| May 28 2024 | 51.50 | -0.340 | -0.66% | 51.64 | 51.83 | 50.44 | 832,239.00 |
| May 27 2024 | 51.84 | 1.31 | 2.59% | 50.49 | 52.75 | 50.19 | 723,885.00 |
| May 26 2024 | 50.53 | -0.570 | -1.12% | 51.10 | 53.64 | 50.53 | 693,962.00 |
| May 25 2024 | 51.10 | 0.270 | 0.53% | 50.83 | 51.42 | 50.69 | 249,396.00 |
| May 24 2024 | 50.83 | -0.550 | -1.07% | 51.38 | 51.51 | 50.00 | 772,830.00 |
| May 23 2024 | 51.38 | -0.340 | -0.66% | 51.72 | 52.56 | 49.80 | 359,270.00 |
| May 22 2024 | 51.72 | -1.68 | -3.15% | 53.04 | 53.30 | 51.43 | 302,438.00 |
| May 21 2024 | 53.40 | 0.860 | 1.64% | 52.84 | 53.44 | 51.78 | 1,009,950.00 |
| May 20 2024 | 52.54 | 2.21 | 4.39% | 50.33 | 52.59 | 49.56 | 454,545.00 |
| May 19 2024 | 50.33 | -1.26 | -2.44% | 51.59 | 51.86 | 49.70 | 444,865.00 |
| May 18 2024 | 51.59 | 0.250 | 0.49% | 51.23 | 51.89 | 51.15 | 376,807.00 |
| May 17 2024 | 51.34 | 1.04 | 2.07% | 50.30 | 52.02 | 49.91 | 333,238.00 |
| May 16 2024 | 50.30 | -0.720 | -1.41% | 51.02 | 51.03 | 49.99 | 553,815.00 |
| May 15 2024 | 51.02 | 1.39 | 2.80% | 49.63 | 51.38 | 48.92 | 654,897.00 |
| May 14 2024 | 49.63 | -1.17 | -2.30% | 51.00 | 51.00 | 49.34 | 960,625.00 |
| May 13 2024 | 50.80 | -1.81 | -3.44% | 54.59 | 57.64 | 49.88 | 1,418,779.00 |
| May 12 2024 | 52.61 | 0.180 | 0.34% | 52.77 | 53.60 | 52.01 | 549,541.00 |
| May 11 2024 | 52.43 | -0.420 | -0.79% | 52.85 | 53.12 | 52.00 | 112,846.00 |
| May 10 2024 | 52.85 | -1.75 | -3.21% | 54.60 | 54.60 | 52.34 | 256,569.00 |
| May 09 2024 | 54.60 | 1.73 | 3.27% | 53.21 | 54.87 | 52.30 | 181,634.00 |
| May 08 2024 | 52.87 | -0.130 | -0.25% | 53.12 | 54.28 | 52.20 | 815,591.00 |
| May 07 2024 | 53.00 | -1.77 | -3.23% | 54.77 | 55.30 | 52.98 | 1,063,001.00 |
| May 06 2024 | 54.77 | -2.89 | -5.01% | 57.66 | 58.37 | 54.67 | 1,088,041.00 |
| May 05 2024 | 57.66 | 0.570 | 1.00% | 57.09 | 58.59 | 55.56 | 426,890.00 |
| May 04 2024 | 57.09 | 0.660 | 1.17% | 56.43 | 57.71 | 55.56 | 382,923.00 |
| May 03 2024 | 56.43 | 2.70 | 5.03% | 53.73 | 56.76 | 53.50 | 556,616.00 |
| May 02 2024 | 53.73 | -0.850 | -1.56% | 54.57 | 54.57 | 52.00 | 1,636,635.00 |
| May 01 2024 | 54.58 | 0.430 | 0.79% | 54.35 | 54.58 | 49.82 | 1,340,796.00 |
| Apr 30 2024 | 54.15 | -2.23 | -3.96% | 56.38 | 56.66 | 52.60 | 1,215,970.00 |
| Apr 29 2024 | 56.38 | -1.30 | -2.25% | 57.70 | 58.06 | 54.98 | 714,654.00 |
| Apr 28 2024 | 57.68 | -1.82 | -3.06% | 59.42 | 60.19 | 57.28 | 484,433.00 |
| Apr 27 2024 | 59.50 | -0.070 | -0.12% | 59.57 | 59.70 | 57.40 | 885,342.00 |
| Apr 26 2024 | 59.57 | 0.600 | 1.02% | 58.92 | 60.17 | 57.52 | 726,223.00 |
| Apr 25 2024 | 58.97 | -1.24 | -2.06% | 60.21 | 60.87 | 57.37 | 919,309.00 |
| Apr 24 2024 | 60.21 | -2.46 | -3.93% | 62.42 | 67.49 | 59.63 | 1,799,438.00 |
| Apr 23 2024 | 62.67 | 1.38 | 2.25% | 61.29 | 62.67 | 59.88 | 804,600.00 |
| Apr 22 2024 | 61.29 | 1.87 | 3.15% | 59.42 | 61.77 | 58.97 | 296,727.00 |
| Apr 21 2024 | 59.42 | -0.550 | -0.92% | 59.97 | 60.44 | 58.16 | 419,891.00 |
| Apr 20 2024 | 59.97 | 4.32 | 7.76% | 55.65 | 60.51 | 55.06 | 544,159.00 |
| Apr 19 2024 | 55.65 | -0.110 | -0.20% | 56.06 | 57.91 | 52.39 | 660,792.00 |
| Apr 18 2024 | 55.76 | 1.67 | 3.09% | 54.09 | 56.44 | 52.82 | 487,918.00 |
| Apr 17 2024 | 54.09 | -1.65 | -2.96% | 55.60 | 56.25 | 52.91 | 607,258.00 |
| Apr 16 2024 | 55.74 | -0.460 | -0.82% | 56.28 | 56.80 | 53.75 | 476,178.00 |
| Apr 15 2024 | 56.20 | -2.65 | -4.50% | 58.57 | 60.49 | 54.00 | 1,204,186.00 |
| Apr 14 2024 | 58.85 | 3.01 | 5.39% | 55.21 | 59.60 | 53.35 | 628,544.00 |
| Apr 13 2024 | 55.84 | -6.27 | -10.09% | 62.25 | 62.88 | 50.85 | 1,810,610.00 |
| Apr 12 2024 | 62.11 | -7.52 | -10.80% | 70.06 | 71.23 | 59.06 | 1,211,070.00 |
| Apr 11 2024 | 69.63 | 1.69 | 2.49% | 67.73 | 69.65 | 67.15 | 569,211.00 |
| Apr 10 2024 | 67.94 | -0.860 | -1.25% | 68.44 | 68.44 | 65.17 | 726,780.00 |
| Apr 09 2024 | 68.80 | -1.24 | -1.77% | 70.03 | 70.23 | 66.94 | 630,657.00 |
| Apr 08 2024 | 70.04 | 2.23 | 3.29% | 67.52 | 70.46 | 66.24 | 832,701.00 |
| Apr 07 2024 | 67.81 | 3.16 | 4.89% | 64.62 | 68.14 | 64.57 | 673,185.00 |
| Apr 06 2024 | 64.65 | 0.260 | 0.40% | 64.11 | 65.52 | 63.90 | 677,524.00 |
| Apr 05 2024 | 64.39 | -0.980 | -1.50% | 65.09 | 65.48 | 62.55 | 554,331.00 |
| Apr 04 2024 | 65.37 | 1.78 | 2.80% | 63.36 | 65.99 | 62.20 | 632,190.00 |
| Apr 03 2024 | 63.59 | -0.240 | -0.38% | 63.83 | 65.59 | 61.49 | 1,340,470.00 |
| Apr 02 2024 | 63.83 | -4.29 | -6.30% | 67.97 | 67.97 | 62.82 | 1,689,056.00 |
| Apr 01 2024 | 68.12 | -4.06 | -5.62% | 72.06 | 72.30 | 66.35 | 1,039,601.00 |
| Mar 31 2024 | 72.18 | 0.580 | 0.81% | 71.96 | 72.37 | 70.36 | 764,308.00 |
| Mar 30 2024 | 71.60 | -2.41 | -3.26% | 73.76 | 73.84 | 71.24 | 566,732.00 |
| Mar 29 2024 | 74.01 | -0.260 | -0.35% | 74.27 | 74.38 | 71.42 | 1,197,825.00 |
| Mar 28 2024 | 74.27 | 3.56 | 5.03% | 71.08 | 74.98 | 69.33 | 1,618,151.00 |
| Mar 27 2024 | 70.71 | -2.60 | -3.55% | 72.77 | 74.19 | 69.24 | 2,284,606.00 |
| Mar 26 2024 | 73.31 | 5.00 | 7.32% | 68.31 | 73.31 | 67.96 | 1,572,898.00 |
| Mar 25 2024 | 68.31 | 2.37 | 3.59% | 65.87 | 68.58 | 65.58 | 1,225,754.00 |
| Mar 24 2024 | 65.94 | 1.92 | 3.00% | 64.28 | 66.09 | 63.46 | 1,437,990.00 |
| Mar 23 2024 | 64.02 | 1.03 | 1.64% | 63.14 | 64.76 | 62.22 | 768,741.00 |
| Mar 22 2024 | 62.99 | -1.78 | -2.75% | 64.77 | 65.10 | 60.95 | 1,358,325.00 |
| Mar 21 2024 | 64.77 | 0.690 | 1.08% | 64.28 | 66.00 | 62.86 | 1,603,930.00 |
| Mar 20 2024 | 64.08 | 4.66 | 7.84% | 59.72 | 64.77 | 56.55 | 1,517,101.00 |
| Mar 19 2024 | 59.42 | -5.47 | -8.43% | 64.42 | 64.61 | 57.74 | 2,154,282.00 |
| Mar 18 2024 | 64.89 | -2.67 | -3.95% | 67.81 | 67.82 | 62.75 | 1,669,708.00 |
| Mar 17 2024 | 67.56 | 1.63 | 2.47% | 66.60 | 67.89 | 59.00 | 2,564,759.00 |
| Mar 16 2024 | 65.93 | -4.62 | -6.55% | 70.39 | 72.38 | 64.20 | 2,396,050.00 |
| Mar 15 2024 | 70.55 | -5.80 | -7.60% | 76.49 | 76.70 | 66.26 | 1,541,041.00 |
| Mar 14 2024 | 76.35 | -3.58 | -4.48% | 79.50 | 79.59 | 72.33 | 2,263,331.00 |
| Mar 13 2024 | 79.93 | 2.17 | 2.79% | 77.29 | 79.94 | 76.09 | 2,125,714.00 |
| Mar 12 2024 | 77.76 | -0.590 | -0.75% | 77.17 | 77.96 | 72.77 | 2,208,548.00 |
| Mar 11 2024 | 78.35 | 5.44 | 7.46% | 72.86 | 78.47 | 69.28 | 2,920,939.00 |
| Mar 10 2024 | 72.91 | -0.720 | -0.98% | 73.72 | 74.63 | 70.29 | 1,134,555.00 |
| Mar 09 2024 | 73.63 | 2.08 | 2.91% | 71.30 | 73.63 | 70.03 | 1,438,553.00 |
| Mar 08 2024 | 71.55 | -0.660 | -0.91% | 72.09 | 72.09 | 68.48 | 2,012,225.00 |
| Mar 07 2024 | 72.21 | 4.27 | 6.28% | 67.88 | 72.84 | 67.34 | 3,022,470.00 |
| Mar 06 2024 | 67.94 | 2.68 | 4.11% | 66.11 | 68.10 | 62.73 | 1,514,604.00 |
| Mar 05 2024 | 65.26 | -6.20 | -8.68% | 71.31 | 72.19 | 61.37 | 3,364,345.00 |
