SEKONIX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5,960.00 | 6,020.00 | 5,920.00 | 6,000.00 | 6,000.00 | 47,115 |
| 2025-07-24 | 6,100.00 | 6,120.00 | 5,980.00 | 5,990.00 | 5,990.00 | 74,515 |
| 2025-07-23 | 6,030.00 | 6,090.00 | 5,980.00 | 6,060.00 | 6,060.00 | 69,868 |
| 2025-07-22 | 6,120.00 | 6,170.00 | 5,990.00 | 6,010.00 | 6,010.00 | 103,410 |
| 2025-07-21 | 6,120.00 | 6,180.00 | 6,030.00 | 6,160.00 | 6,160.00 | 57,327 |
| 2025-07-18 | 6,170.00 | 6,210.00 | 6,110.00 | 6,120.00 | 6,120.00 | 94,368 |
| 2025-07-17 | 6,250.00 | 6,250.00 | 6,130.00 | 6,180.00 | 6,180.00 | 115,545 |
| 2025-07-16 | 6,210.00 | 6,260.00 | 6,100.00 | 6,240.00 | 6,240.00 | 175,931 |
| 2025-07-15 | 6,190.00 | 6,210.00 | 6,080.00 | 6,210.00 | 6,210.00 | 131,640 |
| 2025-07-14 | 6,130.00 | 6,230.00 | 6,090.00 | 6,190.00 | 6,190.00 | 176,156 |
| 2025-07-11 | 6,060.00 | 6,150.00 | 6,060.00 | 6,110.00 | 6,110.00 | 97,658 |
| 2025-07-10 | 6,080.00 | 6,120.00 | 6,020.00 | 6,080.00 | 6,080.00 | 80,602 |
| 2025-07-09 | 6,020.00 | 6,090.00 | 5,900.00 | 6,050.00 | 6,050.00 | 148,735 |
| 2025-07-08 | 5,980.00 | 6,100.00 | 5,940.00 | 6,010.00 | 6,010.00 | 91,640 |
| 2025-07-07 | 6,050.00 | 6,100.00 | 5,990.00 | 6,000.00 | 6,000.00 | 82,364 |
| 2025-07-04 | 6,140.00 | 6,220.00 | 6,020.00 | 6,040.00 | 6,040.00 | 108,176 |
| 2025-07-03 | 6,140.00 | 6,180.00 | 6,100.00 | 6,140.00 | 6,140.00 | 120,166 |
| 2025-07-02 | 6,180.00 | 6,240.00 | 6,050.00 | 6,120.00 | 6,120.00 | 182,747 |
| 2025-07-01 | 6,040.00 | 6,150.00 | 5,960.00 | 6,120.00 | 6,120.00 | 174,734 |
| 2025-06-30 | 6,000.00 | 6,050.00 | 5,920.00 | 5,950.00 | 5,950.00 | 139,779 |
| 2025-06-27 | 6,070.00 | 6,110.00 | 5,860.00 | 5,930.00 | 5,930.00 | 180,737 |
| 2025-06-26 | 6,250.00 | 6,490.00 | 5,980.00 | 6,010.00 | 6,010.00 | 947,037 |
| 2025-06-25 | 6,160.00 | 6,260.00 | 6,070.00 | 6,190.00 | 6,190.00 | 182,523 |
| 2025-06-24 | 6,060.00 | 6,170.00 | 5,970.00 | 6,150.00 | 6,150.00 | 245,732 |
| 2025-06-23 | 6,000.00 | 6,060.00 | 5,930.00 | 5,980.00 | 5,980.00 | 111,705 |
| 2025-06-20 | 6,130.00 | 6,150.00 | 6,000.00 | 6,110.00 | 6,110.00 | 125,152 |
| 2025-06-19 | 6,170.00 | 6,200.00 | 6,070.00 | 6,130.00 | 6,130.00 | 165,497 |
| 2025-06-18 | 5,990.00 | 6,270.00 | 5,910.00 | 6,160.00 | 6,160.00 | 440,738 |
| 2025-06-17 | 6,050.00 | 6,090.00 | 5,940.00 | 6,020.00 | 6,020.00 | 142,052 |
| 2025-06-16 | 5,840.00 | 6,150.00 | 5,790.00 | 6,050.00 | 6,050.00 | 374,120 |
| 2025-06-13 | 5,920.00 | 5,940.00 | 5,770.00 | 5,860.00 | 5,860.00 | 201,121 |
| 2025-06-12 | 6,000.00 | 6,050.00 | 5,940.00 | 5,970.00 | 5,970.00 | 151,815 |
| 2025-06-11 | 6,010.00 | 6,080.00 | 5,970.00 | 6,020.00 | 6,020.00 | 277,123 |
| 2025-06-10 | 6,000.00 | 6,030.00 | 5,820.00 | 5,990.00 | 5,990.00 | 205,763 |
| 2025-06-09 | 6,020.00 | 6,070.00 | 5,930.00 | 6,000.00 | 6,000.00 | 259,078 |
| 2025-06-05 | 5,980.00 | 6,080.00 | 5,920.00 | 6,050.00 | 6,050.00 | 486,174 |
| 2025-06-04 | 5,930.00 | 6,140.00 | 5,900.00 | 5,980.00 | 5,980.00 | 969,640 |
| 2025-06-02 | 5,480.00 | 6,640.00 | 5,460.00 | 5,960.00 | 5,960.00 | 8,314,795 |
| 2025-05-30 | 5,500.00 | 5,520.00 | 5,420.00 | 5,460.00 | 5,460.00 | 79,211 |
| 2025-05-29 | 5,510.00 | 5,550.00 | 5,440.00 | 5,520.00 | 5,520.00 | 71,406 |
| 2025-05-28 | 5,400.00 | 5,510.00 | 5,360.00 | 5,490.00 | 5,490.00 | 119,288 |
| 2025-05-27 | 5,500.00 | 5,500.00 | 5,320.00 | 5,330.00 | 5,330.00 | 94,973 |
| 2025-05-26 | 5,380.00 | 5,500.00 | 5,380.00 | 5,470.00 | 5,470.00 | 69,821 |
| 2025-05-23 | 5,500.00 | 5,520.00 | 5,400.00 | 5,400.00 | 5,400.00 | 83,777 |
| 2025-05-22 | 5,480.00 | 5,750.00 | 5,420.00 | 5,500.00 | 5,500.00 | 271,553 |
| 2025-05-21 | 5,460.00 | 5,560.00 | 5,410.00 | 5,490.00 | 5,490.00 | 102,333 |
| 2025-05-20 | 5,350.00 | 5,440.00 | 5,340.00 | 5,370.00 | 5,370.00 | 68,482 |
| 2025-05-19 | 5,300.00 | 5,360.00 | 5,260.00 | 5,330.00 | 5,330.00 | 65,220 |
| 2025-05-16 | 5,540.00 | 5,540.00 | 5,300.00 | 5,320.00 | 5,320.00 | 171,953 |
| 2025-05-15 | 5,600.00 | 5,610.00 | 5,440.00 | 5,500.00 | 5,500.00 | 85,008 |
| 2025-05-14 | 5,610.00 | 5,650.00 | 5,550.00 | 5,610.00 | 5,610.00 | 63,231 |
| 2025-05-13 | 5,640.00 | 5,680.00 | 5,550.00 | 5,610.00 | 5,610.00 | 59,181 |
| 2025-05-12 | 5,510.00 | 5,650.00 | 5,490.00 | 5,630.00 | 5,630.00 | 144,485 |
| 2025-05-09 | 5,540.00 | 5,540.00 | 5,430.00 | 5,490.00 | 5,490.00 | 57,055 |
| 2025-05-08 | 5,480.00 | 5,550.00 | 5,450.00 | 5,540.00 | 5,540.00 | 72,225 |
| 2025-05-07 | 5,320.00 | 5,480.00 | 5,290.00 | 5,480.00 | 5,480.00 | 73,067 |
| 2025-05-02 | 5,400.00 | 5,440.00 | 5,310.00 | 5,340.00 | 5,340.00 | 50,813 |
| 2025-04-30 | 5,470.00 | 5,470.00 | 5,320.00 | 5,340.00 | 5,340.00 | 51,449 |
| 2025-04-29 | 5,490.00 | 5,510.00 | 5,380.00 | 5,470.00 | 5,470.00 | 57,044 |
| 2025-04-28 | 5,540.00 | 5,580.00 | 5,440.00 | 5,490.00 | 5,490.00 | 78,235 |
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.