SEKONIX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5,530.00 | 5,560.00 | 5,400.00 | 5,500.00 | 5,500.00 | 110,054 |
| 2025-10-24 | 5,700.00 | 5,720.00 | 5,500.00 | 5,530.00 | 5,530.00 | 179,807 |
| 2025-10-23 | 5,660.00 | 5,750.00 | 5,610.00 | 5,630.00 | 5,630.00 | 52,180 |
| 2025-10-22 | 5,710.00 | 5,710.00 | 5,560.00 | 5,660.00 | 5,660.00 | 48,316 |
| 2025-10-21 | 5,700.00 | 5,820.00 | 5,670.00 | 5,670.00 | 5,670.00 | 61,792 |
| 2025-10-20 | 5,610.00 | 5,700.00 | 5,560.00 | 5,700.00 | 5,700.00 | 42,365 |
| 2025-10-17 | 5,740.00 | 5,740.00 | 5,610.00 | 5,610.00 | 5,610.00 | 55,920 |
| 2025-10-16 | 5,710.00 | 5,790.00 | 5,680.00 | 5,760.00 | 5,760.00 | 44,251 |
| 2025-10-15 | 5,620.00 | 5,710.00 | 5,610.00 | 5,700.00 | 5,700.00 | 51,189 |
| 2025-10-14 | 5,690.00 | 5,780.00 | 5,560.00 | 5,630.00 | 5,630.00 | 61,617 |
| 2025-10-13 | 5,680.00 | 5,770.00 | 5,630.00 | 5,690.00 | 5,690.00 | 39,274 |
| 2025-10-10 | 5,750.00 | 5,790.00 | 5,680.00 | 5,770.00 | 5,770.00 | 48,630 |
| 2025-10-02 | 5,630.00 | 5,750.00 | 5,630.00 | 5,750.00 | 5,750.00 | 37,345 |
| 2025-10-01 | 5,550.00 | 5,650.00 | 5,550.00 | 5,630.00 | 5,630.00 | 25,149 |
| 2025-09-30 | 5,600.00 | 5,650.00 | 5,550.00 | 5,550.00 | 5,550.00 | 33,469 |
| 2025-09-29 | 5,570.00 | 5,680.00 | 5,550.00 | 5,600.00 | 5,600.00 | 38,543 |
| 2025-09-26 | 5,670.00 | 5,850.00 | 5,510.00 | 5,570.00 | 5,570.00 | 113,891 |
| 2025-09-25 | 5,720.00 | 5,780.00 | 5,690.00 | 5,720.00 | 5,720.00 | 60,181 |
| 2025-09-24 | 5,800.00 | 5,800.00 | 5,660.00 | 5,770.00 | 5,770.00 | 71,618 |
| 2025-09-23 | 5,840.00 | 5,910.00 | 5,750.00 | 5,800.00 | 5,800.00 | 71,372 |
| 2025-09-22 | 5,810.00 | 6,070.00 | 5,800.00 | 5,840.00 | 5,840.00 | 156,641 |
| 2025-09-19 | 5,910.00 | 5,960.00 | 5,800.00 | 5,810.00 | 5,810.00 | 30,062 |
| 2025-09-18 | 5,810.00 | 5,950.00 | 5,810.00 | 5,910.00 | 5,910.00 | 61,088 |
| 2025-09-17 | 5,860.00 | 5,890.00 | 5,750.00 | 5,850.00 | 5,850.00 | 65,217 |
| 2025-09-16 | 5,920.00 | 6,030.00 | 5,880.00 | 5,900.00 | 5,900.00 | 36,367 |
| 2025-09-15 | 5,980.00 | 5,990.00 | 5,880.00 | 5,970.00 | 5,970.00 | 36,008 |
| 2025-09-12 | 5,920.00 | 6,070.00 | 5,900.00 | 5,990.00 | 5,990.00 | 193,452 |
| 2025-09-11 | 5,860.00 | 5,940.00 | 5,820.00 | 5,920.00 | 5,920.00 | 65,544 |
| 2025-09-10 | 5,890.00 | 5,900.00 | 5,820.00 | 5,860.00 | 5,860.00 | 37,506 |
| 2025-09-09 | 5,800.00 | 5,960.00 | 5,760.00 | 5,860.00 | 5,860.00 | 32,704 |
| 2025-09-08 | 5,950.00 | 6,000.00 | 5,650.00 | 5,820.00 | 5,820.00 | 78,753 |
| 2025-09-05 | 5,900.00 | 6,010.00 | 5,810.00 | 5,950.00 | 5,950.00 | 135,113 |
| 2025-09-04 | 5,830.00 | 5,910.00 | 5,800.00 | 5,870.00 | 5,870.00 | 28,284 |
| 2025-09-03 | 5,780.00 | 5,850.00 | 5,740.00 | 5,820.00 | 5,820.00 | 37,322 |
| 2025-09-02 | 5,790.00 | 5,790.00 | 5,650.00 | 5,770.00 | 5,770.00 | 25,603 |
| 2025-09-01 | 5,760.00 | 5,780.00 | 5,650.00 | 5,660.00 | 5,660.00 | 35,383 |
| 2025-08-29 | 5,800.00 | 5,830.00 | 5,750.00 | 5,780.00 | 5,780.00 | 33,876 |
| 2025-08-28 | 5,700.00 | 5,830.00 | 5,650.00 | 5,730.00 | 5,730.00 | 47,510 |
| 2025-08-27 | 5,740.00 | 5,750.00 | 5,620.00 | 5,690.00 | 5,690.00 | 43,933 |
| 2025-08-26 | 5,720.00 | 5,770.00 | 5,680.00 | 5,730.00 | 5,730.00 | 26,908 |
| 2025-08-25 | 5,710.00 | 5,790.00 | 5,640.00 | 5,720.00 | 5,720.00 | 38,725 |
| 2025-08-22 | 5,580.00 | 5,680.00 | 5,550.00 | 5,620.00 | 5,620.00 | 105,014 |
| 2025-08-21 | 5,660.00 | 5,740.00 | 5,570.00 | 5,610.00 | 5,610.00 | 46,475 |
| 2025-08-20 | 5,740.00 | 5,740.00 | 5,550.00 | 5,660.00 | 5,660.00 | 70,445 |
| 2025-08-19 | 5,800.00 | 5,860.00 | 5,660.00 | 5,750.00 | 5,750.00 | 61,136 |
| 2025-08-18 | 5,940.00 | 5,960.00 | 5,770.00 | 5,850.00 | 5,850.00 | 61,190 |
| 2025-08-14 | 5,990.00 | 6,010.00 | 5,890.00 | 5,890.00 | 5,890.00 | 39,326 |
| 2025-08-13 | 6,050.00 | 6,050.00 | 5,930.00 | 5,990.00 | 5,990.00 | 34,502 |
| 2025-08-12 | 6,020.00 | 6,080.00 | 5,940.00 | 6,020.00 | 6,020.00 | 46,102 |
| 2025-08-11 | 6,000.00 | 6,080.00 | 5,970.00 | 6,020.00 | 6,020.00 | 78,378 |
| 2025-08-08 | 5,950.00 | 6,080.00 | 5,920.00 | 6,000.00 | 6,000.00 | 63,906 |
| 2025-08-07 | 5,940.00 | 6,030.00 | 5,910.00 | 5,950.00 | 5,950.00 | 34,779 |
| 2025-08-06 | 5,930.00 | 6,030.00 | 5,890.00 | 5,980.00 | 5,980.00 | 49,247 |
| 2025-08-05 | 5,870.00 | 6,020.00 | 5,870.00 | 5,960.00 | 5,960.00 | 60,330 |
| 2025-08-04 | 5,760.00 | 6,000.00 | 5,760.00 | 5,850.00 | 5,850.00 | 128,472 |
| 2025-08-01 | 6,040.00 | 6,040.00 | 5,710.00 | 5,760.00 | 5,760.00 | 128,466 |
| 2025-07-31 | 6,080.00 | 6,100.00 | 5,980.00 | 6,060.00 | 6,060.00 | 62,096 |
| 2025-07-30 | 5,950.00 | 6,150.00 | 5,950.00 | 6,080.00 | 6,080.00 | 109,311 |
| 2025-07-29 | 5,920.00 | 6,030.00 | 5,860.00 | 5,990.00 | 5,990.00 | 63,829 |
| 2025-07-28 | 6,000.00 | 6,060.00 | 5,890.00 | 5,940.00 | 5,940.00 | 60,194 |
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.