SEKONIX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5,520.00 | 5,580.00 | 5,440.00 | 5,500.00 | 5,500.00 | 89,686 |
| 2025-04-24 | 5,490.00 | 5,490.00 | 5,410.00 | 5,470.00 | 5,470.00 | 82,787 |
| 2025-04-23 | 5,390.00 | 5,510.00 | 5,310.00 | 5,500.00 | 5,500.00 | 132,136 |
| 2025-04-22 | 5,300.00 | 5,330.00 | 5,180.00 | 5,290.00 | 5,290.00 | 52,448 |
| 2025-04-21 | 5,340.00 | 5,410.00 | 5,280.00 | 5,300.00 | 5,300.00 | 68,879 |
| 2025-04-18 | 5,280.00 | 5,410.00 | 5,160.00 | 5,340.00 | 5,340.00 | 96,548 |
| 2025-04-17 | 5,180.00 | 5,550.00 | 5,000.00 | 5,280.00 | 5,280.00 | 863,999 |
| 2025-04-16 | 5,460.00 | 5,470.00 | 5,230.00 | 5,230.00 | 5,230.00 | 146,435 |
| 2025-04-15 | 5,400.00 | 5,500.00 | 5,320.00 | 5,470.00 | 5,470.00 | 147,711 |
| 2025-04-14 | 5,300.00 | 5,450.00 | 5,220.00 | 5,330.00 | 5,330.00 | 156,986 |
| 2025-04-11 | 5,070.00 | 5,260.00 | 4,915.00 | 5,180.00 | 5,180.00 | 201,543 |
| 2025-04-10 | 5,110.00 | 5,130.00 | 4,955.00 | 5,100.00 | 5,100.00 | 228,581 |
| 2025-04-09 | 4,910.00 | 4,980.00 | 4,720.00 | 4,805.00 | 4,805.00 | 145,449 |
| 2025-04-08 | 5,050.00 | 5,210.00 | 4,890.00 | 4,940.00 | 4,940.00 | 187,585 |
| 2025-04-07 | 5,250.00 | 5,280.00 | 4,990.00 | 5,010.00 | 5,010.00 | 189,428 |
| 2025-04-04 | 5,360.00 | 5,480.00 | 5,260.00 | 5,420.00 | 5,420.00 | 73,402 |
| 2025-04-03 | 5,490.00 | 5,590.00 | 5,360.00 | 5,400.00 | 5,400.00 | 128,176 |
| 2025-04-02 | 5,600.00 | 5,630.00 | 5,450.00 | 5,550.00 | 5,550.00 | 86,643 |
| 2025-04-01 | 5,680.00 | 5,720.00 | 5,420.00 | 5,570.00 | 5,570.00 | 263,249 |
| 2025-03-31 | 5,860.00 | 5,870.00 | 5,520.00 | 5,570.00 | 5,570.00 | 146,518 |
| 2025-03-28 | 6,140.00 | 6,140.00 | 5,860.00 | 5,930.00 | 5,930.00 | 97,709 |
| 2025-03-27 | 6,180.00 | 6,260.00 | 6,020.00 | 6,090.00 | 6,090.00 | 108,954 |
| 2025-03-26 | 6,220.00 | 6,350.00 | 6,170.00 | 6,270.00 | 6,270.00 | 106,333 |
| 2025-03-25 | 6,370.00 | 6,410.00 | 6,130.00 | 6,160.00 | 6,160.00 | 122,164 |
| 2025-03-24 | 6,250.00 | 6,360.00 | 6,170.00 | 6,280.00 | 6,280.00 | 80,999 |
| 2025-03-21 | 6,170.00 | 6,480.00 | 6,060.00 | 6,240.00 | 6,240.00 | 266,857 |
| 2025-03-20 | 6,480.00 | 6,530.00 | 6,160.00 | 6,170.00 | 6,170.00 | 165,559 |
| 2025-03-19 | 6,330.00 | 6,450.00 | 6,260.00 | 6,390.00 | 6,390.00 | 142,396 |
| 2025-03-18 | 6,490.00 | 6,570.00 | 6,310.00 | 6,410.00 | 6,410.00 | 225,067 |
| 2025-03-17 | 6,570.00 | 6,650.00 | 6,410.00 | 6,490.00 | 6,490.00 | 123,036 |
| 2025-03-14 | 6,400.00 | 6,480.00 | 6,320.00 | 6,470.00 | 6,470.00 | 105,268 |
| 2025-03-13 | 6,510.00 | 6,590.00 | 6,250.00 | 6,400.00 | 6,400.00 | 142,153 |
| 2025-03-12 | 6,500.00 | 6,680.00 | 6,450.00 | 6,510.00 | 6,510.00 | 192,243 |
| 2025-03-11 | 6,440.00 | 6,500.00 | 6,300.00 | 6,430.00 | 6,430.00 | 165,508 |
| 2025-03-10 | 6,800.00 | 6,900.00 | 6,440.00 | 6,610.00 | 6,610.00 | 153,806 |
| 2025-03-07 | 6,870.00 | 6,940.00 | 6,710.00 | 6,790.00 | 6,790.00 | 225,546 |
| 2025-03-06 | 7,110.00 | 7,220.00 | 6,930.00 | 6,930.00 | 6,930.00 | 175,640 |
| 2025-03-05 | 7,010.00 | 7,200.00 | 6,940.00 | 7,110.00 | 7,110.00 | 132,493 |
| 2025-03-04 | 7,320.00 | 7,320.00 | 6,920.00 | 7,070.00 | 7,070.00 | 183,919 |
| 2025-02-28 | 7,300.00 | 7,580.00 | 7,250.00 | 7,330.00 | 7,330.00 | 209,919 |
| 2025-02-27 | 7,680.00 | 7,930.00 | 7,490.00 | 7,520.00 | 7,520.00 | 474,150 |
| 2025-02-26 | 6,770.00 | 8,020.00 | 6,740.00 | 7,710.00 | 7,710.00 | 2,552,581 |
| 2025-02-25 | 6,700.00 | 6,870.00 | 6,600.00 | 6,780.00 | 6,780.00 | 230,587 |
| 2025-02-24 | 7,210.00 | 7,210.00 | 6,550.00 | 6,700.00 | 6,700.00 | 627,987 |
| 2025-02-21 | 7,130.00 | 7,290.00 | 6,830.00 | 7,240.00 | 7,240.00 | 499,737 |
| 2025-02-20 | 7,570.00 | 7,650.00 | 7,160.00 | 7,180.00 | 7,180.00 | 508,239 |
| 2025-02-19 | 7,650.00 | 7,790.00 | 7,400.00 | 7,570.00 | 7,570.00 | 577,355 |
| 2025-02-18 | 7,300.00 | 7,830.00 | 7,100.00 | 7,570.00 | 7,570.00 | 1,823,478 |
| 2025-02-17 | 6,030.00 | 7,530.00 | 6,020.00 | 7,400.00 | 7,400.00 | 4,185,457 |
| 2025-02-14 | 6,180.00 | 6,180.00 | 6,020.00 | 6,030.00 | 6,030.00 | 113,528 |
| 2025-02-13 | 5,900.00 | 6,130.00 | 5,860.00 | 6,120.00 | 6,120.00 | 204,882 |
| 2025-02-12 | 5,990.00 | 5,990.00 | 5,820.00 | 5,830.00 | 5,830.00 | 66,830 |
| 2025-02-11 | 6,030.00 | 6,060.00 | 5,950.00 | 5,990.00 | 5,990.00 | 42,362 |
| 2025-02-10 | 5,980.00 | 6,110.00 | 5,900.00 | 6,030.00 | 6,030.00 | 78,935 |
| 2025-02-07 | 6,100.00 | 6,190.00 | 5,950.00 | 5,950.00 | 5,950.00 | 152,842 |
| 2025-02-06 | 5,940.00 | 6,020.00 | 5,860.00 | 6,010.00 | 6,010.00 | 66,949 |
| 2025-02-05 | 5,900.00 | 5,970.00 | 5,840.00 | 5,940.00 | 5,940.00 | 53,068 |
| 2025-02-04 | 5,720.00 | 5,930.00 | 5,710.00 | 5,880.00 | 5,880.00 | 48,394 |
| 2025-02-03 | 5,840.00 | 5,840.00 | 5,590.00 | 5,690.00 | 5,690.00 | 95,999 |
| 2025-01-31 | 5,720.00 | 5,840.00 | 5,700.00 | 5,840.00 | 5,840.00 | 57,349 |
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.