SNTEnergy Co., Ltd. 100840
KRX · South Korea · Producer Manufacturing
KRW 36,050.00-450.00 (-1.23%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 36,050.00 | -1.23% | KRW 36,650.00 | KRW 36,700.00 | KRW 35,750.00 | 59.09K |
| 2026-10-01 | KRW 36,500.00 | -1.75% | KRW 37,800.00 | KRW 37,900.00 | KRW 35,550.00 | 172.15K |
| 2026-09-30 | KRW 37,150.00 | +2.34% | KRW 37,950.00 | KRW 38,450.00 | KRW 36,800.00 | 127.43K |
| 2026-09-29 | KRW 36,300.00 | -2.29% | KRW 36,350.00 | KRW 36,550.00 | KRW 35,200.00 | 132.19K |
| 2026-09-28 | KRW 37,150.00 | +1.23% | KRW 36,500.00 | KRW 37,900.00 | KRW 36,100.00 | 117.41K |
| 2026-09-23 | KRW 36,700.00 | -4.68% | KRW 37,900.00 | KRW 37,900.00 | KRW 36,550.00 | 189.45K |
| 2026-09-22 | KRW 38,500.00 | +4.76% | KRW 37,200.00 | KRW 40,550.00 | KRW 36,500.00 | 589.51K |
| 2026-09-21 | KRW 36,750.00 | +0.14% | KRW 36,800.00 | KRW 37,350.00 | KRW 36,150.00 | 90.10K |
| 2026-09-18 | KRW 36,700.00 | -1.74% | KRW 37,600.00 | KRW 37,600.00 | KRW 36,500.00 | 137.62K |
| 2026-09-17 | KRW 37,350.00 | -2.23% | KRW 38,100.00 | KRW 38,300.00 | KRW 36,600.00 | 252.51K |
| 2026-09-16 | KRW 38,200.00 | +4.37% | KRW 38,600.00 | KRW 38,800.00 | KRW 37,650.00 | 269.31K |
| 2026-09-15 | KRW 36,600.00 | -0.14% | KRW 36,050.00 | KRW 36,900.00 | KRW 35,800.00 | 121.64K |
| 2026-09-14 | KRW 36,650.00 | -3.04% | KRW 37,150.00 | KRW 38,100.00 | KRW 36,050.00 | 175.49K |
| 2026-09-11 | KRW 37,800.00 | -0.92% | KRW 37,350.00 | KRW 38,700.00 | KRW 37,350.00 | 158.08K |
| 2026-09-10 | KRW 38,150.00 | +0.39% | KRW 36,700.00 | KRW 38,650.00 | KRW 36,350.00 | 282.79K |
| 2026-09-09 | KRW 38,000.00 | +3.83% | KRW 37,000.00 | KRW 39,150.00 | KRW 36,700.00 | 400.25K |
| 2026-09-08 | KRW 36,600.00 | -2.66% | KRW 39,000.00 | KRW 39,400.00 | KRW 36,600.00 | 519.07K |
| 2026-09-07 | KRW 37,600.00 | +14.98% | KRW 33,300.00 | KRW 38,250.00 | KRW 32,000.00 | 1.16M |
| 2026-09-04 | KRW 32,700.00 | -2.39% | KRW 32,500.00 | KRW 32,750.00 | KRW 31,800.00 | 213.00K |
| 2026-09-03 | KRW 33,500.00 | +6.86% | KRW 32,850.00 | KRW 35,850.00 | KRW 32,550.00 | 975.63K |
| 2026-09-02 | KRW 31,350.00 | -4.42% | KRW 31,150.00 | KRW 32,700.00 | KRW 30,400.00 | 290.51K |
| 2026-09-01 | KRW 32,800.00 | +7.36% | KRW 31,300.00 | KRW 33,250.00 | KRW 30,800.00 | 388.66K |
| 2026-08-31 | KRW 30,550.00 | -6.00% | KRW 31,400.00 | KRW 31,450.00 | KRW 30,000.00 | 175.67K |
| 2026-08-28 | KRW 32,500.00 | +0.31% | KRW 31,950.00 | KRW 32,750.00 | KRW 31,450.00 | 152.04K |
| 2026-08-27 | KRW 32,400.00 | +0.15% | KRW 32,550.00 | KRW 33,300.00 | KRW 31,350.00 | 284.88K |
| 2026-08-26 | KRW 32,350.00 | +15.33% | KRW 29,550.00 | KRW 33,300.00 | KRW 29,350.00 | 854.71K |
| 2026-08-25 | KRW 28,050.00 | +5.45% | KRW 26,900.00 | KRW 28,300.00 | KRW 25,850.00 | 138.93K |
| 2026-08-24 | KRW 26,600.00 | +2.70% | KRW 26,200.00 | KRW 26,700.00 | KRW 25,800.00 | 33.36K |
| 2026-08-21 | KRW 25,900.00 | -4.78% | KRW 27,000.00 | KRW 27,000.00 | KRW 25,450.00 | 73.69K |
| 2026-08-20 | KRW 27,200.00 | +1.49% | KRW 27,250.00 | KRW 27,750.00 | KRW 26,900.00 | 37.02K |
| 2026-08-19 | KRW 26,800.00 | -1.11% | KRW 26,300.00 | KRW 27,400.00 | KRW 25,500.00 | 98.72K |
| 2026-08-18 | KRW 27,100.00 | -4.75% | KRW 28,550.00 | KRW 28,650.00 | KRW 26,700.00 | 100.12K |
| 2026-08-14 | KRW 28,450.00 | +0.35% | KRW 28,850.00 | KRW 29,600.00 | KRW 27,750.00 | 109.95K |
| 2026-08-13 | KRW 28,350.00 | -1.22% | KRW 29,050.00 | KRW 29,250.00 | KRW 28,200.00 | 115.41K |
| 2026-08-12 | KRW 28,700.00 | +0.35% | KRW 28,900.00 | KRW 29,550.00 | KRW 28,450.00 | 90.21K |
| 2026-08-11 | KRW 28,600.00 | -0.35% | KRW 28,850.00 | KRW 29,350.00 | KRW 28,250.00 | 63.90K |
| 2026-08-10 | KRW 28,700.00 | +3.05% | KRW 28,350.00 | KRW 29,000.00 | KRW 28,100.00 | 90.76K |
| 2026-08-07 | KRW 27,850.00 | -0.18% | KRW 28,350.00 | KRW 28,550.00 | KRW 27,250.00 | 53.10K |
| 2026-08-06 | KRW 27,900.00 | -1.93% | KRW 28,200.00 | KRW 29,050.00 | KRW 27,150.00 | 94.16K |
| 2026-08-05 | KRW 28,450.00 | +2.71% | KRW 28,300.00 | KRW 28,800.00 | KRW 27,500.00 | 111.55K |
| 2026-08-04 | KRW 27,700.00 | +5.52% | KRW 26,200.00 | KRW 27,950.00 | KRW 26,000.00 | 167.84K |
| 2026-08-03 | KRW 26,250.00 | +5.42% | KRW 24,500.00 | KRW 27,050.00 | KRW 23,800.00 | 156.16K |
| 2026-07-31 | KRW 24,900.00 | +11.91% | KRW 23,150.00 | KRW 25,000.00 | KRW 23,000.00 | 189.07K |
| 2026-07-30 | KRW 22,250.00 | +2.06% | KRW 21,550.00 | KRW 23,750.00 | KRW 21,550.00 | 119.35K |
| 2026-07-29 | KRW 21,800.00 | -8.98% | KRW 24,250.00 | KRW 24,800.00 | KRW 21,200.00 | 236.76K |
| 2026-07-28 | KRW 23,950.00 | -8.59% | KRW 25,300.00 | KRW 25,400.00 | KRW 23,750.00 | 75.42K |
| 2026-07-27 | KRW 26,200.00 | -2.96% | KRW 27,200.00 | KRW 27,300.00 | KRW 25,500.00 | 73.96K |
| 2026-07-24 | KRW 27,000.00 | -2.88% | KRW 27,050.00 | KRW 27,950.00 | KRW 26,750.00 | 93.85K |
| 2026-07-23 | KRW 27,800.00 | +11.20% | KRW 25,400.00 | KRW 27,950.00 | KRW 25,150.00 | 157.06K |
| 2026-07-22 | KRW 25,000.00 | +5.49% | KRW 24,200.00 | KRW 25,950.00 | KRW 24,200.00 | 103.55K |
| 2026-07-21 | KRW 23,700.00 | -0.21% | KRW 23,400.00 | KRW 25,200.00 | KRW 22,700.00 | 151.62K |
| 2026-07-20 | KRW 23,750.00 | -4.04% | KRW 24,550.00 | KRW 24,800.00 | KRW 23,400.00 | 143.89K |
| 2026-07-16 | KRW 24,750.00 | -4.44% | KRW 25,650.00 | KRW 25,650.00 | KRW 24,450.00 | 75.72K |
| 2026-07-15 | KRW 25,900.00 | +2.98% | KRW 25,450.00 | KRW 26,700.00 | KRW 25,400.00 | 116.06K |
| 2026-07-14 | KRW 25,150.00 | -5.63% | KRW 26,150.00 | KRW 26,650.00 | KRW 24,000.00 | 115.24K |
| 2026-07-13 | KRW 26,650.00 | +1.72% | KRW 26,600.00 | KRW 29,150.00 | KRW 26,350.00 | 195.73K |
| 2026-07-10 | KRW 26,200.00 | +8.26% | KRW 24,250.00 | KRW 26,750.00 | KRW 24,250.00 | 123.83K |
| 2026-07-09 | KRW 24,200.00 | +1.68% | KRW 23,350.00 | KRW 25,000.00 | KRW 23,350.00 | 123.62K |
| 2026-07-08 | KRW 23,800.00 | -7.03% | KRW 24,450.00 | KRW 25,275.00 | KRW 23,650.00 | 122.77K |
| 2026-07-07 | KRW 25,600.00 | -3.58% | KRW 26,500.00 | KRW 26,600.00 | KRW 24,850.00 | 103.43K |
| 2026-07-06 | KRW 26,550.00 | -2.57% | KRW 27,200.00 | KRW 27,600.00 | KRW 25,950.00 | 84.04K |
| 2026-07-03 | KRW 27,250.00 | 0.00% | KRW 27,400.00 | KRW 28,000.00 | KRW 26,050.00 | 65.65K |
| 2026-07-02 | KRW 27,250.00 | -7.94% | KRW 28,950.00 | KRW 28,950.00 | KRW 27,150.00 | 78.63K |
| 2026-07-01 | KRW 29,600.00 | +4.78% | KRW 29,000.00 | KRW 30,550.00 | KRW 28,450.00 | 106.07K |
| 2026-06-30 | KRW 28,250.00 | -2.92% | KRW 29,500.00 | KRW 29,550.00 | KRW 27,700.00 | 108.95K |
| 2026-06-29 | KRW 29,100.00 | +10.23% | KRW 25,950.00 | KRW 29,100.00 | KRW 25,950.00 | 121.82K |
| 2026-06-26 | KRW 26,400.00 | -6.88% | KRW 27,800.00 | KRW 28,200.00 | KRW 25,100.00 | 186.64K |
| 2026-06-25 | KRW 28,350.00 | -1.73% | KRW 29,150.00 | KRW 29,600.00 | KRW 28,000.00 | 70.77K |
| 2026-06-24 | KRW 28,850.00 | -1.54% | KRW 28,750.00 | KRW 29,750.00 | KRW 28,350.00 | 136.23K |
| 2026-06-23 | KRW 29,300.00 | -7.13% | KRW 31,400.00 | KRW 32,100.00 | KRW 29,300.00 | 156.38K |
| 2026-06-22 | KRW 31,550.00 | -4.54% | KRW 32,400.00 | KRW 32,900.00 | KRW 31,300.00 | 113.26K |
| 2026-06-19 | KRW 33,050.00 | -7.16% | KRW 35,400.00 | KRW 35,400.00 | KRW 32,050.00 | 190.74K |
| 2026-06-18 | KRW 35,600.00 | -5.19% | KRW 38,650.00 | KRW 38,800.00 | KRW 34,800.00 | 170.67K |
| 2026-06-17 | KRW 37,550.00 | +2.18% | KRW 38,600.00 | KRW 39,600.00 | KRW 37,500.00 | 209.99K |
| 2026-06-16 | KRW 36,750.00 | +0.27% | KRW 37,350.00 | KRW 37,750.00 | KRW 36,000.00 | 162.42K |
| 2026-06-15 | KRW 36,650.00 | +9.08% | KRW 37,850.00 | KRW 37,850.00 | KRW 36,200.00 | 165.71K |
| 2026-06-12 | KRW 33,600.00 | +1.97% | KRW 35,000.00 | KRW 35,100.00 | KRW 33,250.00 | 135.73K |
| 2026-06-11 | KRW 32,950.00 | -0.15% | KRW 32,700.00 | KRW 33,450.00 | KRW 31,000.00 | 158.10K |
| 2026-06-10 | KRW 33,000.00 | +2.64% | KRW 31,500.00 | KRW 33,400.00 | KRW 31,300.00 | 1 |
| 2026-06-09 | KRW 32,150.00 | +4.72% | KRW 30,750.00 | KRW 32,450.00 | KRW 30,750.00 | 142.61K |
| 2026-06-08 | KRW 30,700.00 | -9.44% | KRW 30,800.00 | KRW 32,100.00 | KRW 30,450.00 | 230.72K |
| 2026-06-05 | KRW 33,900.00 | -5.31% | KRW 34,600.00 | KRW 35,100.00 | KRW 33,050.00 | 106.92K |
| 2026-06-04 | KRW 35,800.00 | +2.29% | KRW 34,650.00 | KRW 36,700.00 | KRW 34,250.00 | 125.35K |
| 2026-06-02 | KRW 35,000.00 | -4.89% | KRW 36,150.00 | KRW 36,550.00 | KRW 34,000.00 | 200.78K |
| 2026-06-01 | KRW 36,800.00 | -3.54% | KRW 37,350.00 | KRW 39,550.00 | KRW 36,500.00 | 196.11K |
| 2026-05-29 | KRW 38,150.00 | -3.66% | KRW 40,350.00 | KRW 40,550.00 | KRW 37,050.00 | 205.70K |
| 2026-05-28 | KRW 39,600.00 | -3.53% | KRW 41,000.00 | KRW 41,500.00 | KRW 38,350.00 | 229.47K |
| 2026-05-27 | KRW 41,050.00 | -7.75% | KRW 43,800.00 | KRW 44,300.00 | KRW 41,000.00 | 253.22K |
| 2026-05-26 | KRW 44,500.00 | +1.37% | KRW 45,100.00 | KRW 46,200.00 | KRW 44,200.00 | 144.27K |
| 2026-05-22 | KRW 43,900.00 | +1.15% | KRW 44,750.00 | KRW 44,850.00 | KRW 43,250.00 | 137.36K |