Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 053450.KQ stock page

SEKONIX Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-213,355.003,550.003,340.003,485.003,485.0034,933
2026-07-203,570.003,570.003,300.003,380.003,380.0078,031
2026-07-163,595.003,635.003,490.003,570.003,570.0018,679
2026-07-153,420.003,595.003,420.003,595.003,595.0027,443
2026-07-143,475.003,495.003,290.003,410.003,410.00101,020
2026-07-133,605.003,780.003,405.003,405.003,405.0042,187
2026-07-103,380.003,620.003,370.003,605.003,605.0058,731
2026-07-093,510.003,530.003,300.003,365.003,365.0061,854
2026-07-083,425.003,550.003,325.003,390.003,390.0030,139
2026-07-073,380.003,640.003,380.003,450.003,450.0067,920
2026-07-063,405.003,475.003,365.003,440.003,440.0067,945
2026-07-033,335.003,445.003,235.003,430.003,430.00104,070
2026-07-023,470.003,500.003,300.003,345.003,345.0052,680
2026-07-013,550.003,850.003,400.003,495.003,495.0092,618
2026-06-303,510.003,625.003,450.003,450.003,450.0047,603
2026-06-293,250.003,595.003,250.003,595.003,595.00112,354
2026-06-263,430.003,460.003,210.003,285.003,285.00121,659
2026-06-253,500.003,660.003,460.003,460.003,460.0046,636
2026-06-243,480.003,630.003,445.003,585.003,585.00118,151
2026-06-233,780.003,820.003,510.003,555.003,555.00232,957
2026-06-223,900.003,990.003,790.003,820.003,820.0061,562
2026-06-194,165.004,235.003,900.003,990.003,990.00265,626
2026-06-184,170.004,235.004,100.004,165.004,165.0045,962
2026-06-174,335.004,400.004,160.004,215.004,215.00163,174
2026-06-164,415.004,455.004,275.004,310.004,310.0092,961
2026-06-154,240.004,660.004,240.004,410.004,410.00587,429
2026-06-124,200.004,375.004,200.004,230.004,230.0037,510
2026-06-114,020.004,215.004,020.004,165.004,165.0026,705
2026-06-104,250.004,350.004,100.004,155.004,155.0044,191
2026-06-094,080.004,395.004,080.004,235.004,235.0035,069
2026-06-084,210.004,260.004,060.004,065.004,065.00104,319
2026-06-054,380.004,410.004,155.004,405.004,405.00130,077
2026-06-044,445.004,515.004,360.004,375.004,375.0098,342
2026-06-024,490.004,575.004,335.004,445.004,445.00109,477
2026-06-014,640.004,830.004,495.004,555.004,555.00185,078
2026-05-294,640.004,710.004,550.004,640.004,640.0099,232
2026-05-284,720.004,800.004,495.004,615.004,615.00148,509
2026-05-274,910.004,970.004,495.004,715.004,715.00217,873
2026-05-265,100.005,140.004,930.004,945.004,945.00132,354
2026-05-224,950.005,090.004,950.005,070.005,070.0071,596
2026-05-214,830.004,990.004,830.004,935.004,935.0061,833
2026-05-204,835.004,930.004,730.004,795.004,795.0095,404
2026-05-194,960.005,010.004,800.004,935.004,935.0087,917
2026-05-185,050.005,100.004,855.004,960.004,960.00106,530
2026-05-155,300.005,400.004,970.005,100.005,100.00163,721
2026-05-145,300.005,390.005,220.005,280.005,280.0064,899
2026-05-135,150.005,390.005,110.005,300.005,300.0074,058
2026-05-125,350.005,500.005,140.005,190.005,190.00203,911
2026-05-115,480.005,500.005,300.005,350.005,350.00132,632
2026-05-085,350.005,590.005,350.005,480.005,480.00170,266
2026-05-075,520.005,570.005,300.005,400.005,400.00147,705
2026-05-065,680.005,700.005,490.005,490.005,490.00219,014
2026-05-045,660.005,800.005,540.005,620.005,620.00247,818
2026-04-305,670.005,920.005,530.005,620.005,620.001,044,516
2026-04-295,450.005,550.005,390.005,530.005,530.00117,465
2026-04-285,500.005,600.005,450.005,490.005,490.00101,640
2026-04-275,480.005,560.005,460.005,500.005,500.0099,335
2026-04-245,520.005,530.005,170.005,470.005,470.00129,647
2026-04-235,500.005,680.005,450.005,520.005,520.00275,570
2026-04-225,420.005,490.005,320.005,480.005,480.00118,086
← NewerPage 2 of 5 · 245 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.