SEKONIX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 6,170.00 | 6,320.00 | 6,050.00 | 6,160.00 | 6,160.00 | 343,964 |
| 2026-01-21 | 6,100.00 | 6,230.00 | 5,920.00 | 6,140.00 | 6,140.00 | 306,235 |
| 2026-01-20 | 6,240.00 | 6,270.00 | 5,990.00 | 6,180.00 | 6,180.00 | 306,883 |
| 2026-01-19 | 6,180.00 | 6,240.00 | 6,050.00 | 6,240.00 | 6,240.00 | 279,771 |
| 2026-01-16 | 6,240.00 | 6,240.00 | 5,980.00 | 6,180.00 | 6,180.00 | 320,748 |
| 2026-01-15 | 6,210.00 | 6,250.00 | 5,990.00 | 6,180.00 | 6,180.00 | 543,264 |
| 2026-01-14 | 6,440.00 | 6,520.00 | 6,130.00 | 6,250.00 | 6,250.00 | 525,695 |
| 2026-01-13 | 6,490.00 | 6,710.00 | 6,300.00 | 6,440.00 | 6,440.00 | 688,733 |
| 2026-01-12 | 6,340.00 | 6,690.00 | 6,290.00 | 6,500.00 | 6,500.00 | 797,671 |
| 2026-01-09 | 6,740.00 | 7,110.00 | 6,370.00 | 6,370.00 | 6,370.00 | 3,368,703 |
| 2026-01-08 | 6,750.00 | 6,830.00 | 6,390.00 | 6,650.00 | 6,650.00 | 1,810,509 |
| 2026-01-07 | 7,000.00 | 7,550.00 | 6,520.00 | 6,820.00 | 6,820.00 | 10,205,410 |
| 2026-01-06 | 5,970.00 | 7,200.00 | 5,640.00 | 6,800.00 | 6,800.00 | 16,025,810 |
| 2026-01-05 | 5,500.00 | 5,540.00 | 5,400.00 | 5,540.00 | 5,540.00 | 138,742 |
| 2026-01-02 | 5,310.00 | 5,540.00 | 5,310.00 | 5,470.00 | 5,470.00 | 100,624 |
| 2025-12-30 | 5,290.00 | 5,490.00 | 5,260.00 | 5,350.00 | 5,350.00 | 113,128 |
| 2025-12-29 | 5,400.00 | 5,540.00 | 5,310.00 | 5,340.00 | 5,340.00 | 149,972 |
| 2025-12-26 | 5,230.00 | 5,610.00 | 5,190.00 | 5,440.00 | 5,440.00 | 606,229 |
| 2025-12-24 | 5,080.00 | 5,270.00 | 5,080.00 | 5,150.00 | 5,150.00 | 83,269 |
| 2025-12-23 | 5,230.00 | 5,230.00 | 5,000.00 | 5,050.00 | 5,050.00 | 65,209 |
| 2025-12-22 | 5,160.00 | 5,200.00 | 5,130.00 | 5,160.00 | 5,160.00 | 47,143 |
| 2025-12-19 | 5,140.00 | 5,200.00 | 5,100.00 | 5,140.00 | 5,140.00 | 23,406 |
| 2025-12-18 | 5,140.00 | 5,170.00 | 5,070.00 | 5,130.00 | 5,130.00 | 43,945 |
| 2025-12-17 | 5,030.00 | 5,270.00 | 5,030.00 | 5,210.00 | 5,210.00 | 72,231 |
| 2025-12-16 | 5,180.00 | 5,230.00 | 5,020.00 | 5,020.00 | 5,020.00 | 59,778 |
| 2025-12-15 | 5,270.00 | 5,270.00 | 5,080.00 | 5,100.00 | 5,100.00 | 42,603 |
| 2025-12-12 | 5,120.00 | 5,190.00 | 5,060.00 | 5,150.00 | 5,150.00 | 63,233 |
| 2025-12-11 | 5,090.00 | 5,260.00 | 5,070.00 | 5,150.00 | 5,150.00 | 28,834 |
| 2025-12-10 | 5,110.00 | 5,140.00 | 5,060.00 | 5,060.00 | 5,060.00 | 25,515 |
| 2025-12-09 | 5,180.00 | 5,210.00 | 5,070.00 | 5,110.00 | 5,110.00 | 22,571 |
| 2025-12-08 | 5,190.00 | 5,200.00 | 5,130.00 | 5,170.00 | 5,170.00 | 37,090 |
| 2025-12-05 | 5,150.00 | 5,160.00 | 5,080.00 | 5,140.00 | 5,140.00 | 20,212 |
| 2025-12-04 | 5,280.00 | 5,280.00 | 5,080.00 | 5,120.00 | 5,120.00 | 41,237 |
| 2025-12-03 | 5,150.00 | 5,200.00 | 5,150.00 | 5,160.00 | 5,160.00 | 22,763 |
| 2025-12-02 | 5,100.00 | 5,300.00 | 5,100.00 | 5,150.00 | 5,150.00 | 31,794 |
| 2025-12-01 | 5,110.00 | 5,300.00 | 5,100.00 | 5,120.00 | 5,120.00 | 57,023 |
| 2025-11-28 | 5,110.00 | 5,180.00 | 5,080.00 | 5,160.00 | 5,160.00 | 76,637 |
| 2025-11-27 | 4,965.00 | 5,130.00 | 4,965.00 | 5,030.00 | 5,030.00 | 44,159 |
| 2025-11-26 | 4,895.00 | 5,080.00 | 4,895.00 | 5,070.00 | 5,070.00 | 76,521 |
| 2025-11-25 | 4,950.00 | 5,040.00 | 4,900.00 | 4,920.00 | 4,920.00 | 79,379 |
| 2025-11-24 | 4,970.00 | 5,480.00 | 4,905.00 | 4,905.00 | 4,905.00 | 1,123,097 |
| 2025-11-21 | 5,080.00 | 5,080.00 | 4,950.00 | 4,955.00 | 4,955.00 | 50,984 |
| 2025-11-20 | 5,120.00 | 5,120.00 | 5,030.00 | 5,100.00 | 5,100.00 | 36,427 |
| 2025-11-19 | 4,955.00 | 5,100.00 | 4,900.00 | 5,020.00 | 5,020.00 | 38,198 |
| 2025-11-18 | 5,040.00 | 5,200.00 | 4,850.00 | 4,955.00 | 4,955.00 | 102,402 |
| 2025-11-17 | 5,110.00 | 5,170.00 | 5,050.00 | 5,090.00 | 5,090.00 | 41,196 |
| 2025-11-14 | 5,210.00 | 5,220.00 | 5,080.00 | 5,100.00 | 5,100.00 | 100,623 |
| 2025-11-13 | 5,370.00 | 5,390.00 | 5,230.00 | 5,230.00 | 5,230.00 | 77,776 |
| 2025-11-12 | 5,300.00 | 5,380.00 | 5,270.00 | 5,350.00 | 5,350.00 | 98,889 |
| 2025-11-11 | 5,420.00 | 5,520.00 | 5,290.00 | 5,320.00 | 5,320.00 | 80,377 |
| 2025-11-10 | 5,350.00 | 5,450.00 | 5,350.00 | 5,430.00 | 5,430.00 | 94,478 |
| 2025-11-07 | 5,450.00 | 5,480.00 | 5,290.00 | 5,350.00 | 5,350.00 | 88,977 |
| 2025-11-06 | 5,320.00 | 5,500.00 | 5,270.00 | 5,490.00 | 5,490.00 | 54,703 |
| 2025-11-05 | 5,410.00 | 5,410.00 | 5,110.00 | 5,310.00 | 5,310.00 | 135,299 |
| 2025-11-04 | 5,470.00 | 5,510.00 | 5,380.00 | 5,410.00 | 5,410.00 | 79,983 |
| 2025-11-03 | 5,530.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 86,016 |
| 2025-10-31 | 5,380.00 | 5,650.00 | 5,350.00 | 5,530.00 | 5,530.00 | 133,830 |
| 2025-10-30 | 5,450.00 | 5,500.00 | 5,350.00 | 5,370.00 | 5,370.00 | 114,559 |
| 2025-10-29 | 5,450.00 | 5,490.00 | 5,410.00 | 5,450.00 | 5,450.00 | 77,036 |
| 2025-10-28 | 5,510.00 | 5,520.00 | 5,410.00 | 5,460.00 | 5,460.00 | 54,609 |
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.