SEKONIX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5,420.00 | 5,490.00 | 5,320.00 | 5,480.00 | 5,480.00 | 118,086 |
| 2026-04-21 | 5,370.00 | 5,480.00 | 5,360.00 | 5,420.00 | 5,420.00 | 115,667 |
| 2026-04-20 | 5,410.00 | 5,460.00 | 5,340.00 | 5,360.00 | 5,360.00 | 81,004 |
| 2026-04-17 | 5,430.00 | 5,460.00 | 5,350.00 | 5,410.00 | 5,410.00 | 46,329 |
| 2026-04-16 | 5,360.00 | 5,470.00 | 5,350.00 | 5,390.00 | 5,390.00 | 132,122 |
| 2026-04-15 | 5,380.00 | 5,450.00 | 5,310.00 | 5,330.00 | 5,330.00 | 80,485 |
| 2026-04-14 | 5,240.00 | 5,440.00 | 5,240.00 | 5,330.00 | 5,330.00 | 127,868 |
| 2026-04-13 | 5,210.00 | 5,270.00 | 5,110.00 | 5,210.00 | 5,210.00 | 50,291 |
| 2026-04-10 | 5,120.00 | 5,260.00 | 5,090.00 | 5,230.00 | 5,230.00 | 87,959 |
| 2026-04-09 | 5,140.00 | 5,160.00 | 5,080.00 | 5,080.00 | 5,080.00 | 45,054 |
| 2026-04-08 | 5,100.00 | 5,210.00 | 5,080.00 | 5,190.00 | 5,190.00 | 94,766 |
| 2026-04-07 | 5,050.00 | 5,100.00 | 4,980.00 | 5,020.00 | 5,020.00 | 59,604 |
| 2026-04-06 | 5,030.00 | 5,080.00 | 5,000.00 | 5,020.00 | 5,020.00 | 23,454 |
| 2026-04-03 | 5,010.00 | 5,100.00 | 5,000.00 | 5,030.00 | 5,030.00 | 28,969 |
| 2026-04-02 | 5,220.00 | 5,250.00 | 4,965.00 | 4,995.00 | 4,995.00 | 101,051 |
| 2026-04-01 | 5,080.00 | 5,220.00 | 5,080.00 | 5,190.00 | 5,190.00 | 46,534 |
| 2026-03-31 | 4,985.00 | 5,150.00 | 4,980.00 | 4,980.00 | 4,980.00 | 118,070 |
| 2026-03-30 | 5,150.00 | 5,150.00 | 4,945.00 | 5,110.00 | 5,110.00 | 70,795 |
| 2026-03-27 | 5,080.00 | 5,230.00 | 5,020.00 | 5,230.00 | 5,230.00 | 76,816 |
| 2026-03-26 | 5,340.00 | 5,350.00 | 5,120.00 | 5,150.00 | 5,150.00 | 83,974 |
| 2026-03-25 | 5,240.00 | 5,350.00 | 5,240.00 | 5,290.00 | 5,290.00 | 68,024 |
| 2026-03-24 | 5,210.00 | 5,270.00 | 5,120.00 | 5,240.00 | 5,240.00 | 82,298 |
| 2026-03-23 | 5,300.00 | 5,330.00 | 5,100.00 | 5,100.00 | 5,100.00 | 237,715 |
| 2026-03-20 | 5,400.00 | 5,510.00 | 5,350.00 | 5,390.00 | 5,390.00 | 131,235 |
| 2026-03-19 | 5,290.00 | 5,490.00 | 5,270.00 | 5,360.00 | 5,360.00 | 210,239 |
| 2026-03-18 | 5,290.00 | 6,090.00 | 5,290.00 | 5,430.00 | 5,430.00 | 4,523,894 |
| 2026-03-17 | 5,270.00 | 5,340.00 | 5,210.00 | 5,210.00 | 5,210.00 | 90,589 |
| 2026-03-16 | 5,270.00 | 5,290.00 | 5,120.00 | 5,250.00 | 5,250.00 | 97,674 |
| 2026-03-13 | 5,210.00 | 5,270.00 | 5,100.00 | 5,270.00 | 5,270.00 | 92,753 |
| 2026-03-12 | 5,150.00 | 5,350.00 | 5,150.00 | 5,210.00 | 5,210.00 | 77,191 |
| 2026-03-11 | 5,250.00 | 5,380.00 | 5,200.00 | 5,240.00 | 5,240.00 | 172,265 |
| 2026-03-10 | 5,130.00 | 5,240.00 | 5,080.00 | 5,170.00 | 5,170.00 | 117,027 |
| 2026-03-09 | 5,110.00 | 5,160.00 | 4,925.00 | 5,030.00 | 5,030.00 | 129,757 |
| 2026-03-06 | 5,300.00 | 5,360.00 | 5,080.00 | 5,320.00 | 5,320.00 | 80,211 |
| 2026-03-05 | 4,900.00 | 5,350.00 | 4,900.00 | 5,280.00 | 5,280.00 | 210,197 |
| 2026-03-04 | 5,220.00 | 5,290.00 | 4,730.00 | 4,820.00 | 4,820.00 | 475,842 |
| 2026-03-03 | 5,660.00 | 5,740.00 | 5,360.00 | 5,360.00 | 5,360.00 | 266,645 |
| 2026-02-27 | 5,830.00 | 5,830.00 | 5,610.00 | 5,680.00 | 5,680.00 | 232,600 |
| 2026-02-26 | 6,030.00 | 6,030.00 | 5,780.00 | 5,850.00 | 5,850.00 | 192,966 |
| 2026-02-25 | 5,930.00 | 6,220.00 | 5,920.00 | 5,920.00 | 5,920.00 | 443,578 |
| 2026-02-24 | 5,870.00 | 5,960.00 | 5,780.00 | 5,900.00 | 5,900.00 | 83,204 |
| 2026-02-23 | 5,880.00 | 5,970.00 | 5,840.00 | 5,870.00 | 5,870.00 | 133,240 |
| 2026-02-20 | 5,950.00 | 5,990.00 | 5,850.00 | 5,880.00 | 5,880.00 | 111,636 |
| 2026-02-19 | 5,810.00 | 5,980.00 | 5,750.00 | 5,960.00 | 5,960.00 | 168,776 |
| 2026-02-13 | 5,850.00 | 5,880.00 | 5,710.00 | 5,760.00 | 5,760.00 | 190,982 |
| 2026-02-12 | 6,000.00 | 6,000.00 | 5,870.00 | 5,920.00 | 5,920.00 | 137,712 |
| 2026-02-11 | 6,040.00 | 6,040.00 | 5,770.00 | 5,990.00 | 5,990.00 | 107,550 |
| 2026-02-10 | 5,980.00 | 6,110.00 | 5,960.00 | 5,990.00 | 5,990.00 | 158,110 |
| 2026-02-09 | 5,830.00 | 6,080.00 | 5,830.00 | 6,010.00 | 6,010.00 | 193,067 |
| 2026-02-06 | 5,850.00 | 5,900.00 | 5,520.00 | 5,780.00 | 5,780.00 | 198,946 |
| 2026-02-05 | 6,180.00 | 6,180.00 | 5,840.00 | 5,850.00 | 5,850.00 | 340,128 |
| 2026-02-04 | 6,260.00 | 6,270.00 | 6,130.00 | 6,220.00 | 6,220.00 | 172,600 |
| 2026-02-03 | 6,020.00 | 6,280.00 | 6,010.00 | 6,270.00 | 6,270.00 | 247,182 |
| 2026-02-02 | 6,100.00 | 6,260.00 | 5,850.00 | 5,950.00 | 5,950.00 | 420,586 |
| 2026-01-30 | 6,270.00 | 6,330.00 | 6,090.00 | 6,160.00 | 6,160.00 | 353,795 |
| 2026-01-29 | 6,250.00 | 6,290.00 | 6,010.00 | 6,250.00 | 6,250.00 | 336,878 |
| 2026-01-28 | 6,120.00 | 6,290.00 | 6,120.00 | 6,180.00 | 6,180.00 | 325,619 |
| 2026-01-27 | 6,160.00 | 6,170.00 | 6,050.00 | 6,090.00 | 6,090.00 | 210,053 |
| 2026-01-26 | 6,170.00 | 6,400.00 | 6,110.00 | 6,130.00 | 6,130.00 | 409,716 |
| 2026-01-23 | 6,290.00 | 6,430.00 | 6,080.00 | 6,170.00 | 6,170.00 | 450,111 |
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.