SEKONIX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8,000.00 | 8,110.00 | 7,500.00 | 7,600.00 | 7,529.50 | 993,559 |
| 2024-04-29 | 7,730.00 | 7,840.00 | 7,620.00 | 7,660.00 | 7,588.94 | 322,493 |
| 2024-04-26 | 7,540.00 | 7,690.00 | 7,520.00 | 7,610.00 | 7,539.41 | 397,159 |
| 2024-04-25 | 7,510.00 | 7,620.00 | 7,420.00 | 7,540.00 | 7,470.06 | 449,101 |
| 2024-04-24 | 7,160.00 | 8,190.00 | 7,150.00 | 7,680.00 | 7,608.76 | 4,955,915 |
| 2024-04-23 | 7,100.00 | 7,170.00 | 7,020.00 | 7,070.00 | 7,004.42 | 169,890 |
| 2024-04-22 | 7,330.00 | 7,370.00 | 6,990.00 | 7,090.00 | 7,024.23 | 503,724 |
| 2024-04-19 | 7,690.00 | 7,690.00 | 7,090.00 | 7,290.00 | 7,222.37 | 804,329 |
| 2024-04-18 | 8,500.00 | 8,520.00 | 7,550.00 | 7,690.00 | 7,618.66 | 1,529,734 |
| 2024-04-17 | 7,760.00 | 8,390.00 | 7,750.00 | 8,270.00 | 8,193.28 | 1,361,137 |
| 2024-04-16 | 7,240.00 | 7,820.00 | 7,160.00 | 7,750.00 | 7,678.11 | 820,450 |
| 2024-04-15 | 7,290.00 | 7,440.00 | 7,140.00 | 7,380.00 | 7,311.54 | 649,055 |
| 2024-04-12 | 6,840.00 | 6,980.00 | 6,730.00 | 6,890.00 | 6,826.09 | 99,109 |
| 2024-04-11 | 6,640.00 | 6,840.00 | 6,550.00 | 6,790.00 | 6,727.01 | 85,421 |
| 2024-04-09 | 6,680.00 | 6,800.00 | 6,650.00 | 6,700.00 | 6,637.85 | 87,579 |
| 2024-04-08 | 6,830.00 | 6,900.00 | 6,700.00 | 6,740.00 | 6,677.48 | 114,402 |
| 2024-04-05 | 6,850.00 | 6,930.00 | 6,700.00 | 6,800.00 | 6,736.92 | 182,541 |
| 2024-04-04 | 6,910.00 | 7,090.00 | 6,890.00 | 6,980.00 | 6,915.25 | 126,010 |
| 2024-04-03 | 7,050.00 | 7,060.00 | 6,890.00 | 6,890.00 | 6,826.09 | 214,431 |
| 2024-04-02 | 7,430.00 | 7,440.00 | 7,110.00 | 7,120.00 | 7,053.95 | 240,250 |
| 2024-04-01 | 7,310.00 | 7,420.00 | 7,310.00 | 7,390.00 | 7,321.45 | 107,507 |
| 2024-03-29 | 7,300.00 | 7,350.00 | 7,250.00 | 7,300.00 | 7,232.28 | 125,309 |
| 2024-03-28 | 7,440.00 | 7,450.00 | 7,270.00 | 7,300.00 | 7,232.28 | 173,201 |
| 2024-03-27 | 7,470.00 | 7,480.00 | 7,290.00 | 7,430.00 | 7,361.08 | 205,892 |
| 2024-03-26 | 7,550.00 | 7,630.00 | 7,450.00 | 7,450.00 | 7,380.89 | 188,963 |
| 2024-03-25 | 7,720.00 | 7,760.00 | 7,540.00 | 7,550.00 | 7,479.96 | 251,738 |
| 2024-03-22 | 7,850.00 | 7,880.00 | 7,640.00 | 7,690.00 | 7,618.66 | 259,966 |
| 2024-03-21 | 8,000.00 | 8,070.00 | 7,840.00 | 7,850.00 | 7,777.18 | 148,099 |
| 2024-03-20 | 8,070.00 | 8,370.00 | 7,880.00 | 7,940.00 | 7,866.35 | 574,684 |
| 2024-03-19 | 7,790.00 | 7,940.00 | 7,650.00 | 7,920.00 | 7,846.53 | 170,554 |
| 2024-03-18 | 7,690.00 | 7,830.00 | 7,630.00 | 7,800.00 | 7,727.64 | 98,378 |
| 2024-03-15 | 7,840.00 | 7,850.00 | 7,650.00 | 7,700.00 | 7,628.57 | 143,007 |
| 2024-03-14 | 7,990.00 | 8,030.00 | 7,720.00 | 7,880.00 | 7,806.90 | 205,291 |
| 2024-03-13 | 7,910.00 | 8,030.00 | 7,840.00 | 7,990.00 | 7,915.88 | 194,290 |
| 2024-03-12 | 7,720.00 | 7,900.00 | 7,650.00 | 7,880.00 | 7,806.90 | 156,792 |
| 2024-03-11 | 7,910.00 | 8,030.00 | 7,650.00 | 7,720.00 | 7,648.39 | 237,301 |
| 2024-03-08 | 7,950.00 | 8,020.00 | 7,850.00 | 7,900.00 | 7,826.72 | 179,878 |
| 2024-03-07 | 8,070.00 | 8,200.00 | 7,840.00 | 7,860.00 | 7,787.09 | 180,438 |
| 2024-03-06 | 7,860.00 | 8,190.00 | 7,860.00 | 8,060.00 | 7,985.23 | 301,927 |
| 2024-03-05 | 8,300.00 | 8,300.00 | 7,930.00 | 7,990.00 | 7,915.88 | 298,941 |
| 2024-03-04 | 8,090.00 | 8,250.00 | 8,010.00 | 8,220.00 | 8,143.75 | 544,395 |
| 2024-02-29 | 7,940.00 | 8,380.00 | 7,710.00 | 8,030.00 | 7,955.51 | 1,546,709 |
| 2024-02-28 | 7,520.00 | 8,490.00 | 7,480.00 | 8,060.00 | 7,985.23 | 4,053,052 |
| 2024-02-27 | 7,600.00 | 7,630.00 | 7,370.00 | 7,520.00 | 7,450.24 | 134,530 |
| 2024-02-26 | 7,560.00 | 7,660.00 | 7,540.00 | 7,560.00 | 7,489.87 | 91,016 |
| 2024-02-23 | 7,830.00 | 7,830.00 | 7,530.00 | 7,560.00 | 7,489.87 | 190,959 |
| 2024-02-22 | 7,880.00 | 7,890.00 | 7,660.00 | 7,720.00 | 7,648.39 | 193,739 |
| 2024-02-21 | 7,720.00 | 7,880.00 | 7,530.00 | 7,770.00 | 7,697.92 | 246,876 |
| 2024-02-20 | 7,710.00 | 7,820.00 | 7,580.00 | 7,720.00 | 7,648.39 | 182,024 |
| 2024-02-19 | 7,800.00 | 7,840.00 | 7,670.00 | 7,680.00 | 7,608.76 | 152,197 |
| 2024-02-16 | 7,900.00 | 8,040.00 | 7,740.00 | 7,800.00 | 7,727.64 | 269,800 |
| 2024-02-15 | 8,200.00 | 8,200.00 | 7,810.00 | 7,880.00 | 7,806.90 | 410,617 |
| 2024-02-14 | 7,820.00 | 8,000.00 | 7,660.00 | 8,000.00 | 7,925.79 | 618,968 |
| 2024-02-13 | 7,380.00 | 8,670.00 | 7,380.00 | 7,930.00 | 7,856.44 | 4,751,652 |
| 2024-02-08 | 7,480.00 | 7,490.00 | 7,310.00 | 7,350.00 | 7,281.82 | 99,021 |
| 2024-02-07 | 7,240.00 | 7,440.00 | 7,130.00 | 7,410.00 | 7,341.26 | 140,823 |
| 2024-02-06 | 7,340.00 | 7,400.00 | 7,130.00 | 7,240.00 | 7,172.84 | 138,332 |
| 2024-02-05 | 7,400.00 | 7,530.00 | 7,370.00 | 7,390.00 | 7,321.45 | 146,671 |
| 2024-02-02 | 7,500.00 | 7,580.00 | 7,350.00 | 7,350.00 | 7,281.82 | 233,976 |
| 2024-02-01 | 7,600.00 | 7,600.00 | 7,290.00 | 7,530.00 | 7,460.15 | 363,176 |
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.