Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SNTKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 41.94 | -1.76 | -4.03% | 43.60 | 45.65 | 41.38 | 16,733,901.00 |
| Jun 13 2024 | 43.70 | -1.30 | -2.89% | 44.85 | 45.20 | 43.17 | 8,516,099.00 |
| Jun 12 2024 | 45.00 | 0.980 | 2.23% | 43.94 | 45.82 | 42.47 | 16,729,028.00 |
| Jun 11 2024 | 44.02 | -1.68 | -3.68% | 45.59 | 47.22 | 43.82 | 34,742,359.00 |
| Jun 10 2024 | 45.70 | -1.44 | -3.05% | 47.09 | 48.75 | 45.53 | 29,770,321.00 |
| Jun 09 2024 | 47.14 | 0.930 | 2.01% | 46.34 | 47.50 | 46.00 | 7,053,029.00 |
| Jun 08 2024 | 46.21 | -1.59 | -3.33% | 47.70 | 48.28 | 45.93 | 13,226,236.00 |
| Jun 07 2024 | 47.80 | -1.10 | -2.25% | 48.79 | 49.90 | 47.51 | 11,556,019.00 |
| Jun 06 2024 | 48.90 | -0.280 | -0.57% | 49.23 | 49.91 | 48.65 | 3,879,588.00 |
| Jun 05 2024 | 49.18 | 0.780 | 1.61% | 48.41 | 49.55 | 48.20 | 19,057,420.00 |
| Jun 04 2024 | 48.40 | -0.410 | -0.84% | 48.88 | 49.19 | 47.11 | 8,443,276.00 |
| Jun 03 2024 | 48.81 | -0.890 | -1.79% | 49.64 | 50.42 | 48.75 | 11,975,785.00 |
| Jun 02 2024 | 49.70 | 0.00 | 0.00% | 49.60 | 50.39 | 49.37 | 4,869,607.00 |
| Jun 01 2024 | 49.70 | -0.150 | -0.30% | 49.77 | 50.27 | 49.29 | 2,566,988.00 |
| May 31 2024 | 49.85 | -0.150 | -0.30% | 50.05 | 50.19 | 49.20 | 8,902,318.00 |
| May 30 2024 | 50.00 | -0.810 | -1.59% | 50.80 | 51.19 | 49.80 | 13,051,951.00 |
| May 29 2024 | 50.81 | -0.890 | -1.72% | 51.50 | 51.69 | 50.69 | 7,178,232.00 |
| May 28 2024 | 51.70 | 0.290 | 0.56% | 51.55 | 51.83 | 50.44 | 10,220,240.00 |
| May 27 2024 | 51.41 | 0.880 | 1.74% | 50.51 | 52.60 | 50.19 | 21,811,575.00 |
| May 26 2024 | 50.53 | -0.480 | -0.94% | 51.10 | 53.64 | 50.51 | 34,157,794.00 |
| May 25 2024 | 51.01 | 0.150 | 0.29% | 50.80 | 51.42 | 50.69 | 6,601,633.00 |
| May 24 2024 | 50.86 | -0.240 | -0.47% | 51.07 | 51.51 | 50.00 | 11,560,433.00 |
| May 23 2024 | 51.10 | -0.750 | -1.45% | 51.70 | 52.56 | 49.79 | 16,953,453.00 |
| May 22 2024 | 51.85 | -1.37 | -2.57% | 53.10 | 53.30 | 51.30 | 13,575,286.00 |
| May 21 2024 | 53.22 | 0.820 | 1.56% | 52.55 | 53.46 | 51.61 | 25,023,803.00 |
| May 20 2024 | 52.40 | 2.39 | 4.78% | 49.82 | 52.45 | 49.50 | 28,403,388.00 |
| May 19 2024 | 50.01 | -1.51 | -2.93% | 51.60 | 52.00 | 49.77 | 10,856,744.00 |
| May 18 2024 | 51.52 | 0.190 | 0.37% | 51.21 | 51.89 | 51.12 | 7,620,095.00 |
| May 17 2024 | 51.33 | 1.06 | 2.11% | 50.20 | 52.02 | 49.91 | 16,001,692.00 |
| May 16 2024 | 50.27 | -0.780 | -1.53% | 50.87 | 51.03 | 49.99 | 16,058,216.00 |
| May 15 2024 | 51.05 | 1.60 | 3.24% | 49.43 | 51.30 | 48.83 | 24,748,215.00 |
| May 14 2024 | 49.45 | -1.46 | -2.87% | 51.15 | 51.15 | 49.34 | 30,832,880.00 |
| May 13 2024 | 50.91 | -1.49 | -2.84% | 55.04 | 57.50 | 49.90 | 66,097,017.00 |
| May 12 2024 | 52.40 | 0.00 | 0.00% | 52.68 | 53.60 | 52.01 | 10,394,081.00 |
| May 11 2024 | 52.40 | -0.310 | -0.59% | 52.70 | 53.60 | 51.87 | 8,447,658.00 |
| May 10 2024 | 52.71 | -1.73 | -3.18% | 54.39 | 54.70 | 52.22 | 20,270,101.00 |
| May 09 2024 | 54.44 | 1.52 | 2.87% | 53.51 | 54.78 | 52.27 | 15,795,019.00 |
| May 08 2024 | 52.92 | -0.420 | -0.79% | 53.28 | 54.92 | 52.20 | 20,783,899.00 |
| May 07 2024 | 53.34 | -1.46 | -2.66% | 54.70 | 55.40 | 52.92 | 28,647,075.00 |
| May 06 2024 | 54.80 | -2.90 | -5.03% | 57.58 | 58.39 | 54.59 | 44,797,832.00 |
| May 05 2024 | 57.70 | 0.760 | 1.33% | 57.10 | 58.76 | 55.34 | 9,374,023.00 |
| May 04 2024 | 56.94 | 0.440 | 0.78% | 56.56 | 57.74 | 55.52 | 15,347,160.00 |
| May 03 2024 | 56.50 | 2.60 | 4.82% | 53.89 | 56.98 | 53.48 | 19,504,283.00 |
| May 02 2024 | 53.90 | -0.660 | -1.21% | 54.61 | 54.72 | 52.00 | 16,360,297.00 |
| May 01 2024 | 54.56 | 0.260 | 0.48% | 54.24 | 54.77 | 49.80 | 28,090,568.00 |
| Apr 30 2024 | 54.30 | -2.24 | -3.96% | 56.09 | 56.89 | 52.62 | 22,181,523.00 |
| Apr 29 2024 | 56.54 | -1.05 | -1.82% | 55.60 | 58.13 | 52.91 | 44,702,766.00 |
| Apr 28 2024 | 57.59 | -2.09 | -3.50% | 59.36 | 60.19 | 57.38 | 17,197,094.00 |
| Apr 27 2024 | 59.68 | 0.160 | 0.27% | 59.48 | 59.86 | 57.29 | 26,261,286.00 |
| Apr 26 2024 | 59.52 | 0.410 | 0.69% | 59.08 | 60.17 | 57.50 | 21,667,961.00 |
| Apr 25 2024 | 59.11 | -1.27 | -2.10% | 60.26 | 60.89 | 57.37 | 35,536,765.00 |
| Apr 24 2024 | 60.38 | -1.88 | -3.02% | 62.51 | 68.57 | 59.68 | 95,862,059.00 |
| Apr 23 2024 | 62.26 | 0.780 | 1.27% | 61.50 | 62.26 | 59.85 | 30,876,912.00 |
| Apr 22 2024 | 61.48 | 2.18 | 3.68% | 59.19 | 61.90 | 58.97 | 27,346,215.00 |
| Apr 21 2024 | 59.30 | -0.510 | -0.85% | 59.66 | 60.50 | 58.02 | 20,015,288.00 |
| Apr 20 2024 | 59.81 | 4.01 | 7.19% | 55.62 | 60.60 | 55.12 | 26,264,851.00 |
| Apr 19 2024 | 55.80 | -0.100 | -0.18% | 56.04 | 58.07 | 52.13 | 41,505,115.00 |
| Apr 18 2024 | 55.90 | 1.52 | 2.80% | 54.09 | 56.84 | 52.63 | 19,183,601.00 |
| Apr 17 2024 | 54.38 | -1.47 | -2.63% | 55.60 | 56.46 | 52.91 | 17,983,836.00 |
| Apr 16 2024 | 55.85 | -0.420 | -0.75% | 56.14 | 57.08 | 53.75 | 28,330,627.00 |
| Apr 15 2024 | 56.27 | -3.01 | -5.08% | 58.85 | 60.54 | 54.25 | 36,926,156.00 |
| Apr 14 2024 | 59.28 | 3.26 | 5.82% | 55.95 | 59.60 | 53.34 | 34,126,102.00 |
| Apr 13 2024 | 56.02 | -6.27 | -10.07% | 62.19 | 63.00 | 51.00 | 51,611,974.00 |
| Apr 12 2024 | 62.29 | -7.29 | -10.48% | 69.70 | 71.23 | 59.60 | 60,445,377.00 |
| Apr 11 2024 | 69.58 | 1.84 | 2.72% | 67.60 | 69.67 | 66.90 | 30,854,818.00 |
| Apr 10 2024 | 67.74 | -1.26 | -1.83% | 68.03 | 68.44 | 65.00 | 39,622,694.00 |
| Apr 09 2024 | 69.00 | -1.18 | -1.68% | 70.03 | 70.41 | 66.81 | 40,357,064.00 |
| Apr 08 2024 | 70.18 | 2.58 | 3.82% | 67.60 | 70.45 | 66.18 | 166,254,297.00 |
| Apr 07 2024 | 67.60 | 2.80 | 4.32% | 64.62 | 68.10 | 64.57 | 27,148,944.00 |
| Apr 06 2024 | 64.80 | 0.400 | 0.62% | 64.06 | 65.55 | 63.70 | 12,624,916.00 |
| Apr 05 2024 | 64.40 | -1.02 | -1.56% | 65.24 | 65.88 | 62.55 | 25,985,726.00 |
| Apr 04 2024 | 65.42 | 1.47 | 2.30% | 63.41 | 65.99 | 62.23 | 30,167,042.00 |
| Apr 03 2024 | 63.95 | -0.060 | -0.09% | 63.98 | 65.80 | 61.46 | 29,190,944.00 |
| Apr 02 2024 | 64.01 | -4.25 | -6.23% | 67.82 | 68.14 | 62.76 | 44,607,539.00 |
| Apr 01 2024 | 68.26 | -3.88 | -5.38% | 72.06 | 72.30 | 66.35 | 166,314,261.00 |
| Mar 31 2024 | 72.14 | 0.370 | 0.52% | 71.76 | 72.91 | 70.36 | 31,303,348.00 |
| Mar 30 2024 | 71.77 | -2.30 | -3.11% | 73.61 | 74.22 | 71.46 | 38,713,760.00 |
| Mar 29 2024 | 74.07 | -0.200 | -0.27% | 74.20 | 74.52 | 71.21 | 65,892,116.00 |
| Mar 28 2024 | 74.27 | 3.68 | 5.21% | 71.00 | 75.49 | 69.25 | 94,829,620.00 |
| Mar 27 2024 | 70.59 | -2.78 | -3.79% | 72.83 | 74.19 | 68.80 | 73,757,212.00 |
| Mar 26 2024 | 73.37 | 5.46 | 8.04% | 68.03 | 73.44 | 67.96 | 75,646,585.00 |
| Mar 25 2024 | 67.91 | 1.96 | 2.97% | 65.92 | 68.47 | 65.53 | 181,794,020.00 |
| Mar 24 2024 | 65.95 | 1.66 | 2.58% | 64.32 | 66.18 | 63.46 | 45,126,981.00 |
| Mar 23 2024 | 64.29 | 1.14 | 1.81% | 63.14 | 65.00 | 62.20 | 36,029,098.00 |
| Mar 22 2024 | 63.15 | -1.90 | -2.92% | 64.90 | 65.66 | 61.11 | 61,435,532.00 |
| Mar 21 2024 | 65.05 | 0.630 | 0.98% | 64.60 | 66.25 | 62.86 | 69,920,525.00 |
| Mar 20 2024 | 64.42 | 4.72 | 7.91% | 60.16 | 65.00 | 56.55 | 71,943,533.00 |
| Mar 19 2024 | 59.70 | -5.61 | -8.59% | 64.78 | 65.19 | 57.74 | 76,283,774.00 |
| Mar 18 2024 | 65.31 | -2.30 | -3.40% | 68.01 | 68.20 | 63.25 | 166,036,805.00 |
| Mar 17 2024 | 67.61 | 1.11 | 1.67% | 67.21 | 68.25 | 61.03 | 80,894,330.00 |
| Mar 16 2024 | 66.50 | -4.37 | -6.17% | 71.00 | 72.94 | 64.51 | 74,239,428.00 |
