SEKONIX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,900.00 | 5,950.00 | 5,810.00 | 5,860.00 | 5,805.64 | 35,949 |
| 2024-07-25 | 5,760.00 | 5,940.00 | 5,760.00 | 5,910.00 | 5,855.18 | 55,710 |
| 2024-07-24 | 6,140.00 | 6,160.00 | 5,930.00 | 5,950.00 | 5,894.81 | 85,629 |
| 2024-07-23 | 6,140.00 | 6,230.00 | 5,840.00 | 6,140.00 | 6,083.04 | 137,844 |
| 2024-07-22 | 6,420.00 | 6,480.00 | 6,120.00 | 6,140.00 | 6,083.04 | 142,207 |
| 2024-07-19 | 6,470.00 | 6,530.00 | 6,370.00 | 6,420.00 | 6,360.45 | 58,988 |
| 2024-07-18 | 6,650.00 | 6,670.00 | 6,500.00 | 6,530.00 | 6,469.42 | 121,109 |
| 2024-07-17 | 6,760.00 | 6,800.00 | 6,700.00 | 6,710.00 | 6,647.76 | 50,088 |
| 2024-07-16 | 6,720.00 | 6,850.00 | 6,710.00 | 6,800.00 | 6,736.92 | 43,238 |
| 2024-07-15 | 6,830.00 | 6,840.00 | 6,690.00 | 6,740.00 | 6,677.48 | 51,410 |
| 2024-07-12 | 6,850.00 | 6,930.00 | 6,760.00 | 6,770.00 | 6,707.20 | 79,932 |
| 2024-07-11 | 6,960.00 | 7,070.00 | 6,870.00 | 6,920.00 | 6,855.81 | 89,106 |
| 2024-07-10 | 6,970.00 | 6,970.00 | 6,830.00 | 6,870.00 | 6,806.27 | 48,279 |
| 2024-07-09 | 6,980.00 | 7,150.00 | 6,820.00 | 6,890.00 | 6,826.09 | 252,708 |
| 2024-07-08 | 6,850.00 | 7,000.00 | 6,840.00 | 6,900.00 | 6,835.99 | 65,028 |
| 2024-07-05 | 6,700.00 | 7,230.00 | 6,700.00 | 6,880.00 | 6,816.18 | 341,082 |
| 2024-07-04 | 6,610.00 | 6,750.00 | 6,600.00 | 6,750.00 | 6,687.38 | 45,150 |
| 2024-07-03 | 6,780.00 | 6,780.00 | 6,550.00 | 6,620.00 | 6,558.59 | 50,936 |
| 2024-07-02 | 6,740.00 | 6,800.00 | 6,600.00 | 6,680.00 | 6,618.03 | 66,440 |
| 2024-07-01 | 6,810.00 | 6,830.00 | 6,720.00 | 6,780.00 | 6,717.11 | 37,116 |
| 2024-06-28 | 6,790.00 | 6,850.00 | 6,750.00 | 6,810.00 | 6,746.83 | 36,180 |
| 2024-06-27 | 6,930.00 | 6,960.00 | 6,740.00 | 6,790.00 | 6,727.01 | 53,365 |
| 2024-06-26 | 6,690.00 | 7,150.00 | 6,640.00 | 6,890.00 | 6,826.09 | 152,367 |
| 2024-06-25 | 6,640.00 | 6,810.00 | 6,630.00 | 6,750.00 | 6,687.38 | 90,547 |
| 2024-06-24 | 6,580.00 | 6,700.00 | 6,560.00 | 6,690.00 | 6,627.94 | 85,906 |
| 2024-06-21 | 6,770.00 | 6,960.00 | 6,640.00 | 6,650.00 | 6,588.31 | 146,697 |
| 2024-06-20 | 6,950.00 | 6,990.00 | 6,840.00 | 6,840.00 | 6,776.55 | 69,438 |
| 2024-06-19 | 7,140.00 | 7,180.00 | 6,840.00 | 6,950.00 | 6,885.53 | 104,999 |
| 2024-06-18 | 7,000.00 | 7,290.00 | 7,000.00 | 7,140.00 | 7,073.77 | 222,042 |
| 2024-06-17 | 7,050.00 | 7,090.00 | 6,980.00 | 6,980.00 | 6,915.25 | 55,864 |
| 2024-06-14 | 7,100.00 | 7,110.00 | 7,020.00 | 7,050.00 | 6,984.60 | 63,379 |
| 2024-06-13 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,034.14 | 64,309 |
| 2024-06-12 | 6,900.00 | 7,070.00 | 6,900.00 | 7,000.00 | 6,935.06 | 71,565 |
| 2024-06-11 | 7,010.00 | 7,030.00 | 6,880.00 | 6,890.00 | 6,826.09 | 90,442 |
| 2024-06-10 | 7,040.00 | 7,040.00 | 6,930.00 | 7,000.00 | 6,935.06 | 79,930 |
| 2024-06-07 | 7,040.00 | 7,090.00 | 7,010.00 | 7,040.00 | 6,974.69 | 61,616 |
| 2024-06-05 | 7,080.00 | 7,080.00 | 6,970.00 | 7,020.00 | 6,954.88 | 66,802 |
| 2024-06-04 | 7,120.00 | 7,150.00 | 7,020.00 | 7,020.00 | 6,954.88 | 118,453 |
| 2024-06-03 | 7,050.00 | 7,190.00 | 7,040.00 | 7,190.00 | 7,123.30 | 72,552 |
| 2024-05-31 | 7,100.00 | 7,180.00 | 7,010.00 | 7,050.00 | 6,984.60 | 157,613 |
| 2024-05-30 | 7,270.00 | 7,270.00 | 7,080.00 | 7,100.00 | 7,034.14 | 92,726 |
| 2024-05-29 | 7,290.00 | 7,340.00 | 7,170.00 | 7,230.00 | 7,162.93 | 140,049 |
| 2024-05-28 | 7,290.00 | 7,460.00 | 7,240.00 | 7,290.00 | 7,222.37 | 134,137 |
| 2024-05-27 | 7,200.00 | 7,300.00 | 7,170.00 | 7,280.00 | 7,212.47 | 117,483 |
| 2024-05-24 | 7,350.00 | 7,350.00 | 7,190.00 | 7,190.00 | 7,123.30 | 161,000 |
| 2024-05-23 | 7,400.00 | 7,400.00 | 7,280.00 | 7,380.00 | 7,311.54 | 122,765 |
| 2024-05-22 | 7,380.00 | 7,460.00 | 7,320.00 | 7,370.00 | 7,301.63 | 146,378 |
| 2024-05-21 | 7,490.00 | 7,490.00 | 7,250.00 | 7,400.00 | 7,331.35 | 131,610 |
| 2024-05-20 | 7,690.00 | 7,740.00 | 7,420.00 | 7,430.00 | 7,361.08 | 254,422 |
| 2024-05-17 | 7,740.00 | 7,790.00 | 7,640.00 | 7,700.00 | 7,628.57 | 141,210 |
| 2024-05-16 | 7,740.00 | 7,820.00 | 7,690.00 | 7,770.00 | 7,697.92 | 175,086 |
| 2024-05-14 | 7,670.00 | 7,760.00 | 7,660.00 | 7,740.00 | 7,668.20 | 139,482 |
| 2024-05-13 | 7,630.00 | 7,710.00 | 7,560.00 | 7,710.00 | 7,638.48 | 154,317 |
| 2024-05-10 | 7,710.00 | 7,730.00 | 7,530.00 | 7,630.00 | 7,559.22 | 202,624 |
| 2024-05-09 | 7,750.00 | 7,820.00 | 7,650.00 | 7,680.00 | 7,608.76 | 169,727 |
| 2024-05-08 | 7,720.00 | 7,900.00 | 7,660.00 | 7,780.00 | 7,707.83 | 202,700 |
| 2024-05-07 | 7,760.00 | 7,770.00 | 7,690.00 | 7,700.00 | 7,628.57 | 219,500 |
| 2024-05-03 | 7,660.00 | 7,720.00 | 7,580.00 | 7,630.00 | 7,559.22 | 216,443 |
| 2024-05-02 | 7,520.00 | 7,670.00 | 7,500.00 | 7,610.00 | 7,539.41 | 199,224 |
| 2024-04-30 | 8,000.00 | 8,110.00 | 7,500.00 | 7,600.00 | 7,529.50 | 993,559 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.