Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 053450.KQ stock page

SEKONIX Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-213,415.003,455.003,340.003,355.003,355.0060,764
2026-10-203,410.003,480.003,310.003,355.003,355.0080,994
2026-10-193,485.003,640.003,405.003,410.003,410.00122,394
2026-10-163,390.003,670.003,305.003,585.003,585.00253,834
2026-10-153,600.003,750.003,320.003,445.003,445.00398,640
2026-10-143,655.003,725.003,545.003,595.003,595.00399,083
2026-10-133,200.003,890.003,135.003,695.003,695.002,768,630
2026-10-123,280.003,305.003,190.003,235.003,235.0029,752
2026-10-083,280.003,325.003,210.003,230.003,230.0024,492
2026-10-073,395.003,405.003,280.003,280.003,280.0039,380
2026-10-063,325.003,380.003,315.003,350.003,350.0023,647
2026-10-023,305.003,380.003,260.003,360.003,360.0031,636
2026-10-013,175.003,370.003,165.003,315.003,315.0091,397
2026-09-303,200.003,200.003,100.003,170.003,170.0025,119
2026-09-293,150.003,185.003,120.003,160.003,160.0017,852
2026-09-283,135.003,170.003,060.003,120.003,120.0044,702
2026-09-232,980.003,200.002,960.003,145.003,145.0055,541
2026-09-222,990.003,030.002,945.002,995.002,995.0042,576
2026-09-213,050.003,050.002,925.002,945.002,945.0012,003
2026-09-183,040.003,040.002,970.003,000.003,000.0020,236
2026-09-172,995.003,000.002,930.002,985.002,985.007,787
2026-09-162,940.002,970.002,900.002,955.002,955.0031,168
2026-09-153,020.003,020.002,930.002,940.002,940.0027,772
2026-09-143,040.003,040.002,985.003,015.003,015.0021,661
2026-09-113,020.003,045.002,965.003,045.003,045.0010,442
2026-09-102,990.003,060.002,925.003,020.003,020.0016,655
2026-09-093,045.003,100.002,940.002,990.002,990.0052,619
2026-09-083,100.003,100.003,035.003,045.003,045.0029,240
2026-09-073,090.003,100.003,055.003,090.003,090.0020,602
2026-09-043,105.003,155.003,060.003,080.003,080.0036,214
2026-09-033,200.003,200.003,010.003,105.003,105.0021,284
2026-09-023,100.003,170.003,050.003,125.003,125.0019,022
2026-09-013,160.003,200.003,130.003,155.003,155.0020,370
2026-08-313,250.003,250.003,115.003,185.003,185.0021,073
2026-08-283,200.003,255.003,110.003,255.003,255.0037,353
2026-08-273,160.003,245.003,145.003,175.003,175.0051,620
2026-08-263,140.003,195.003,110.003,190.003,190.0044,474
2026-08-253,040.003,200.002,985.003,140.003,140.0058,009
2026-08-243,040.003,100.002,950.003,030.003,030.0045,765
2026-08-213,140.003,140.002,980.003,040.003,040.0074,404
2026-08-203,210.003,255.003,100.003,140.003,140.0044,046
2026-08-193,380.003,540.003,170.003,200.003,200.00114,304
2026-08-183,480.003,565.003,310.003,390.003,390.0069,624
2026-08-143,540.003,585.003,465.003,530.003,530.0095,988
2026-08-133,645.003,675.003,500.003,545.003,545.0061,039
2026-08-123,550.003,650.003,525.003,600.003,600.0077,445
2026-08-113,490.003,640.003,480.003,550.003,550.0091,097
2026-08-103,485.003,550.003,420.003,525.003,525.0088,278
2026-08-073,430.003,520.003,370.003,480.003,480.0020,409
2026-08-063,500.003,535.003,365.003,430.003,430.0046,676
2026-08-053,370.003,515.003,370.003,500.003,500.0041,822
2026-08-043,200.003,410.003,200.003,365.003,365.0027,359
2026-08-033,185.003,350.003,175.003,240.003,240.0044,099
2026-07-313,070.003,275.003,070.003,255.003,255.0085,936
2026-07-302,900.003,220.002,900.003,070.003,070.0068,111
2026-07-293,280.003,385.002,965.003,040.003,040.00218,079
2026-07-283,520.003,525.003,280.003,310.003,310.0091,909
2026-07-273,605.003,630.003,500.003,545.003,545.0028,466
2026-07-243,650.003,650.003,510.003,610.003,610.0014,449
2026-07-233,410.003,680.003,350.003,655.003,655.0083,911
Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-12-2750.0000 KRW
2023-12-27100.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.