KRX · 003570 · stock

Snt Dynamics Co.,Ltd. (003570) stock price history

Every KRX trading session of Snt Dynamics Co.,Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 003570 data, free keyYear by year table

003570 adjusted close, 2000 to 2026

003570Snt Dynamics Co.,Ltd.
₩29,800-57.3% over one year
20052010201520202025
₩72,100
All time high, 2025
₩73,862
52 week high, ₩25,900 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

003570 key facts

  • Snt Dynamics Co.,Ltd. (003570) closed at ₩29,800 on Sep 28, 2026 on KRX.
  • 003570's all time high close is ₩72,100, set on Sep 24, 2025; its all time low close is ₩1,162 on Aug 18, 2003.
  • 003570's 52 week range is ₩25,900 to ₩73,862.
  • 003570 returned -57.3% over the year to Sep 28, 2026 and +298.2% over five years.
  • Over ten years 003570 returned +398%, +17.4% a year compounded.
  • 003570's deepest drawdown was -97.3% from Mar 15, 2000 to Aug 18, 2003.
  • DataCedar holds 6,683 daily sessions of 003570 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

003570 price chart, 2000 to 2026

003570 adjusted close, Jan 4, 2000 to Sep 28, 2026₩1,201₩4,452₩16,504₩61,178200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

003570 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.8%
3 months-11.4%
6 months-38.8%
Year to date-34.8%
1 year-57.3%
3 years+211.1%
5 years+298.2%
10 years+397.9%
Since Jan 4, 2000+37.8%
Compound annual growth, 26.7 years+1.2%

003570 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩72,100 on Sep 24, 2025
All time low close
₩1,162 on Aug 18, 2003
52 week high
₩73,862 on Sep 30, 2025
52 week low
₩25,900 on Sep 28, 2026
Deepest drawdown
-97.3% from Mar 15, 2000 to Aug 18, 2003, recovered Jun 2, 2025
Best single session
+19.2% on Sep 20, 2024
Worst single session
-60.0% on Mar 31, 2003
Volatility, 1 year annualised
62.4%
Sessions closing higher, 1 year
44%
Best calendar year
2025, +159%
Worst calendar year
2003, -67%

003570 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩45,682₩62,062₩25,900₩29,800-34.8%17.7M181
2025₩17,572₩73,862₩17,572₩45,682+158.9%31.4M241
2024₩12,646₩25,201₩12,073₩17,647+39.1%35.7M244
2023₩7,869₩14,657₩6,859₩12,690+62.6%67.4M245
2022₩7,037₩10,302₩5,191₩7,803+10.4%42.8M244
2021₩4,455₩9,304₩4,365₩7,068+58.6%19.7M248
2020₩4,842₩5,085₩3,176₩4,455-5.9%32.8M248
2019₩4,925₩5,745₩4,036₩4,734-3.9%4.1M246
2018₩4,789₩5,526₩3,768₩4,925+1.9%7.8M244
2017₩6,050₩6,690₩4,693₩4,835-19.6%13.2M241
2016₩8,855₩10,019₩5,623₩6,011-32.1%24.9M246
2015₩5,363₩9,873₩5,293₩8,855+63.2%25.2M249
2014₩8,025₩8,057₩4,853₩5,427-32.4%19.5M245
2013₩7,462₩9,359₩6,685₩8,025+8.4%25.1M247
2012₩9,954₩11,866₩6,252₩7,400-25.4%42.6M248
2011₩13,412₩14,182₩7,639₩9,924-26.7%62.2M248
2010₩9,476₩15,173₩7,296₩13,530+41.9%48.4M251
2009₩5,065₩9,878₩4,078₩9,534+89.1%70.2M253
2008₩6,368₩7,777₩2,677₩5,042-21.2%72.7M257
2007₩3,642₩9,313₩3,041₩6,397+76.2%149.2M246
2006₩4,091₩4,571₩2,574₩3,631-11.2%50.7M248
2005₩1,742₩4,557₩1,675₩4,091+136.6%245.9M259
2004₩1,214₩2,170₩1,149₩1,729+42.4%192M262
2003₩3,680₩6,941₩1,136₩1,214-67.0%219.4M261
2002₩4,132₩7,458₩2,647₩3,680-10.9%15.9M261
2001₩5,101₩9,363₩3,454₩4,132-19.0%2.4M261
2000₩16,950₩48,912₩4,520₩5,101n/a203.9K259

003570 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩29,800+1.7%
August 2026₩29,300-4.9%
July 2026₩30,800-12.1%
June 2026₩35,050-17.9%
May 2026₩42,693-27.8%
April 2026₩59,098+23.8%
March 2026₩47,733-13.1%
February 2026₩54,897+13.0%
January 2026₩48,574+6.3%
December 2025₩45,682+11.0%
November 2025₩41,159-21.4%
October 2025₩52,384-25.4%

About the 003570 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/003570/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

003570 share price history

Start with any symbol.

Start free