SEKONIX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 7,650.00 | 8,170.00 | 7,550.00 | 7,670.00 | 7,598.85 | 825,259 |
| 2024-01-30 | 7,830.00 | 7,940.00 | 7,450.00 | 7,670.00 | 7,598.85 | 303,838 |
| 2024-01-29 | 8,220.00 | 8,220.00 | 7,740.00 | 7,780.00 | 7,707.83 | 565,235 |
| 2024-01-26 | 7,560.00 | 8,220.00 | 7,460.00 | 8,100.00 | 8,024.86 | 1,091,040 |
| 2024-01-25 | 7,730.00 | 7,730.00 | 7,430.00 | 7,580.00 | 7,509.68 | 252,825 |
| 2024-01-24 | 7,900.00 | 7,950.00 | 7,550.00 | 7,690.00 | 7,618.66 | 400,954 |
| 2024-01-23 | 7,760.00 | 8,210.00 | 7,670.00 | 8,000.00 | 7,925.79 | 978,812 |
| 2024-01-22 | 7,770.00 | 7,950.00 | 7,570.00 | 7,690.00 | 7,618.66 | 361,421 |
| 2024-01-19 | 7,500.00 | 7,710.00 | 7,430.00 | 7,630.00 | 7,559.22 | 346,251 |
| 2024-01-18 | 7,220.00 | 7,420.00 | 7,100.00 | 7,400.00 | 7,331.35 | 177,238 |
| 2024-01-17 | 7,400.00 | 7,480.00 | 7,130.00 | 7,160.00 | 7,093.58 | 221,512 |
| 2024-01-16 | 7,540.00 | 7,620.00 | 7,340.00 | 7,390.00 | 7,321.45 | 369,774 |
| 2024-01-15 | 7,370.00 | 7,580.00 | 7,240.00 | 7,540.00 | 7,470.06 | 511,939 |
| 2024-01-12 | 7,350.00 | 8,360.00 | 7,240.00 | 7,410.00 | 7,341.26 | 5,910,174 |
| 2024-01-11 | 7,440.00 | 7,470.00 | 7,320.00 | 7,320.00 | 7,252.10 | 116,793 |
| 2024-01-10 | 7,560.00 | 7,560.00 | 7,240.00 | 7,400.00 | 7,331.35 | 232,090 |
| 2024-01-09 | 7,410.00 | 7,630.00 | 7,400.00 | 7,510.00 | 7,440.33 | 394,884 |
| 2024-01-08 | 7,330.00 | 7,430.00 | 7,270.00 | 7,360.00 | 7,291.73 | 233,260 |
| 2024-01-05 | 7,120.00 | 7,280.00 | 7,120.00 | 7,270.00 | 7,202.56 | 257,142 |
| 2024-01-04 | 7,100.00 | 7,140.00 | 7,000.00 | 7,090.00 | 7,024.23 | 135,510 |
| 2024-01-03 | 7,050.00 | 7,170.00 | 6,960.00 | 7,100.00 | 7,034.14 | 135,409 |
| 2024-01-02 | 7,060.00 | 7,170.00 | 6,970.00 | 7,140.00 | 7,073.77 | 155,886 |
| 2023-12-28 | 6,980.00 | 7,060.00 | 6,920.00 | 7,020.00 | 6,954.88 | 117,033 |
| 2023-12-27 | 6,690.00 | 6,950.00 | 6,690.00 | 6,940.00 | 6,875.62 | 114,122 |
| 2023-12-26 | 6,900.00 | 6,910.00 | 6,730.00 | 6,730.00 | 6,568.50 | 122,783 |
| 2023-12-22 | 7,070.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,734.42 | 348,250 |
| 2023-12-21 | 7,070.00 | 7,150.00 | 6,990.00 | 7,100.00 | 6,929.62 | 153,126 |
| 2023-12-20 | 6,960.00 | 7,120.00 | 6,940.00 | 7,120.00 | 6,949.14 | 205,103 |
| 2023-12-19 | 6,950.00 | 6,970.00 | 6,870.00 | 6,960.00 | 6,792.98 | 68,885 |
| 2023-12-18 | 6,920.00 | 7,040.00 | 6,890.00 | 6,950.00 | 6,783.22 | 95,454 |
| 2023-12-15 | 7,000.00 | 7,060.00 | 6,900.00 | 6,930.00 | 6,763.70 | 119,880 |
| 2023-12-14 | 7,090.00 | 7,190.00 | 6,880.00 | 7,000.00 | 6,832.02 | 142,196 |
| 2023-12-13 | 7,120.00 | 7,150.00 | 6,970.00 | 7,030.00 | 6,861.30 | 258,413 |
| 2023-12-12 | 7,050.00 | 7,190.00 | 6,950.00 | 7,120.00 | 6,949.14 | 345,166 |
| 2023-12-11 | 6,660.00 | 7,760.00 | 6,660.00 | 7,090.00 | 6,919.86 | 2,990,187 |
| 2023-12-08 | 6,460.00 | 6,570.00 | 6,450.00 | 6,570.00 | 6,412.34 | 48,635 |
| 2023-12-07 | 6,520.00 | 6,530.00 | 6,410.00 | 6,450.00 | 6,295.22 | 46,835 |
| 2023-12-06 | 6,450.00 | 6,570.00 | 6,400.00 | 6,530.00 | 6,373.30 | 66,232 |
| 2023-12-05 | 6,610.00 | 6,720.00 | 6,440.00 | 6,440.00 | 6,285.46 | 145,670 |
| 2023-12-04 | 6,860.00 | 6,890.00 | 6,700.00 | 6,700.00 | 6,539.22 | 102,545 |
| 2023-12-01 | 7,040.00 | 7,040.00 | 6,830.00 | 6,850.00 | 6,685.62 | 142,213 |
| 2023-11-30 | 7,000.00 | 7,180.00 | 6,950.00 | 7,020.00 | 6,851.54 | 200,417 |
| 2023-11-29 | 6,920.00 | 7,070.00 | 6,900.00 | 6,940.00 | 6,773.46 | 116,408 |
| 2023-11-28 | 6,940.00 | 7,120.00 | 6,910.00 | 6,930.00 | 6,763.70 | 142,407 |
| 2023-11-27 | 6,930.00 | 7,050.00 | 6,900.00 | 6,920.00 | 6,753.94 | 103,547 |
| 2023-11-24 | 6,910.00 | 7,790.00 | 6,800.00 | 6,920.00 | 6,753.94 | 2,140,131 |
| 2023-11-23 | 7,180.00 | 7,190.00 | 6,850.00 | 6,870.00 | 6,705.14 | 210,304 |
| 2023-11-22 | 7,230.00 | 7,240.00 | 7,100.00 | 7,200.00 | 7,027.22 | 57,503 |
| 2023-11-21 | 7,210.00 | 7,340.00 | 7,140.00 | 7,180.00 | 7,007.70 | 119,779 |
| 2023-11-20 | 7,250.00 | 7,250.00 | 7,110.00 | 7,140.00 | 6,968.66 | 68,876 |
| 2023-11-17 | 7,270.00 | 7,270.00 | 7,140.00 | 7,180.00 | 7,007.70 | 98,144 |
| 2023-11-16 | 7,150.00 | 7,360.00 | 7,090.00 | 7,200.00 | 7,027.22 | 129,472 |
| 2023-11-15 | 7,170.00 | 7,220.00 | 7,050.00 | 7,120.00 | 6,949.14 | 156,156 |
| 2023-11-14 | 6,770.00 | 7,050.00 | 6,750.00 | 7,050.00 | 6,880.82 | 167,902 |
| 2023-11-13 | 6,900.00 | 7,060.00 | 6,730.00 | 6,760.00 | 6,597.78 | 175,131 |
| 2023-11-10 | 6,740.00 | 6,860.00 | 6,620.00 | 6,760.00 | 6,597.78 | 125,474 |
| 2023-11-09 | 6,740.00 | 7,080.00 | 6,610.00 | 6,840.00 | 6,675.86 | 181,045 |
| 2023-11-08 | 6,660.00 | 7,020.00 | 6,600.00 | 6,750.00 | 6,588.02 | 200,129 |
| 2023-11-07 | 6,750.00 | 6,760.00 | 6,530.00 | 6,670.00 | 6,509.94 | 96,821 |
| 2023-11-06 | 6,760.00 | 6,800.00 | 6,640.00 | 6,790.00 | 6,627.06 | 147,003 |
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.