SEKONIX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,860.00 | 5,940.00 | 5,750.00 | 5,820.00 | 5,820.00 | 79,574 |
| 2025-01-23 | 5,980.00 | 5,990.00 | 5,770.00 | 5,770.00 | 5,770.00 | 106,516 |
| 2025-01-22 | 5,990.00 | 6,100.00 | 5,900.00 | 6,030.00 | 6,030.00 | 121,587 |
| 2025-01-21 | 5,950.00 | 6,030.00 | 5,820.00 | 5,960.00 | 5,960.00 | 88,939 |
| 2025-01-20 | 5,790.00 | 5,960.00 | 5,790.00 | 5,880.00 | 5,880.00 | 59,231 |
| 2025-01-17 | 5,860.00 | 5,890.00 | 5,710.00 | 5,830.00 | 5,830.00 | 44,349 |
| 2025-01-16 | 5,840.00 | 5,930.00 | 5,840.00 | 5,860.00 | 5,860.00 | 49,786 |
| 2025-01-15 | 6,020.00 | 6,030.00 | 5,820.00 | 5,840.00 | 5,840.00 | 106,452 |
| 2025-01-14 | 5,800.00 | 5,980.00 | 5,800.00 | 5,940.00 | 5,940.00 | 118,683 |
| 2025-01-13 | 5,930.00 | 5,990.00 | 5,840.00 | 5,860.00 | 5,860.00 | 123,338 |
| 2025-01-10 | 5,990.00 | 6,300.00 | 5,980.00 | 6,040.00 | 6,040.00 | 312,413 |
| 2025-01-09 | 6,060.00 | 6,090.00 | 5,850.00 | 5,990.00 | 5,990.00 | 264,713 |
| 2025-01-08 | 5,830.00 | 6,520.00 | 5,830.00 | 6,140.00 | 6,140.00 | 1,418,362 |
| 2025-01-07 | 5,840.00 | 6,340.00 | 5,690.00 | 5,950.00 | 5,950.00 | 1,047,402 |
| 2025-01-06 | 5,640.00 | 5,820.00 | 5,630.00 | 5,770.00 | 5,770.00 | 198,191 |
| 2025-01-03 | 5,600.00 | 5,640.00 | 5,550.00 | 5,600.00 | 5,600.00 | 112,518 |
| 2025-01-02 | 5,380.00 | 5,710.00 | 5,310.00 | 5,640.00 | 5,640.00 | 314,120 |
| 2024-12-30 | 5,190.00 | 5,900.00 | 5,190.00 | 5,440.00 | 5,440.00 | 1,680,781 |
| 2024-12-27 | 5,390.00 | 5,390.00 | 5,230.00 | 5,250.00 | 5,250.00 | 27,958 |
| 2024-12-26 | 5,400.00 | 5,470.00 | 5,370.00 | 5,390.00 | 5,340.00 | 46,136 |
| 2024-12-24 | 5,460.00 | 5,490.00 | 5,360.00 | 5,400.00 | 5,349.91 | 30,212 |
| 2024-12-23 | 5,280.00 | 5,470.00 | 5,280.00 | 5,460.00 | 5,409.35 | 34,186 |
| 2024-12-20 | 5,430.00 | 5,430.00 | 5,280.00 | 5,320.00 | 5,270.65 | 58,163 |
| 2024-12-19 | 5,330.00 | 5,470.00 | 5,330.00 | 5,440.00 | 5,389.54 | 27,198 |
| 2024-12-18 | 5,450.00 | 5,480.00 | 5,380.00 | 5,470.00 | 5,419.26 | 44,692 |
| 2024-12-17 | 5,380.00 | 5,450.00 | 5,250.00 | 5,450.00 | 5,399.44 | 61,924 |
| 2024-12-16 | 5,330.00 | 5,450.00 | 5,320.00 | 5,370.00 | 5,320.19 | 48,564 |
| 2024-12-13 | 5,200.00 | 5,330.00 | 5,140.00 | 5,300.00 | 5,250.83 | 60,066 |
| 2024-12-12 | 5,190.00 | 5,250.00 | 5,070.00 | 5,180.00 | 5,131.95 | 77,175 |
| 2024-12-11 | 4,895.00 | 5,200.00 | 4,895.00 | 5,190.00 | 5,141.86 | 73,354 |
| 2024-12-10 | 4,535.00 | 5,000.00 | 4,535.00 | 4,890.00 | 4,844.64 | 167,839 |
| 2024-12-09 | 4,880.00 | 4,880.00 | 4,500.00 | 4,520.00 | 4,478.07 | 168,477 |
| 2024-12-06 | 4,980.00 | 5,090.00 | 4,800.00 | 4,980.00 | 4,933.80 | 91,672 |
| 2024-12-05 | 5,180.00 | 5,180.00 | 5,030.00 | 5,030.00 | 4,983.34 | 58,795 |
| 2024-12-04 | 5,270.00 | 5,320.00 | 5,100.00 | 5,180.00 | 5,131.95 | 70,108 |
| 2024-12-03 | 5,210.00 | 5,370.00 | 5,210.00 | 5,370.00 | 5,320.19 | 45,826 |
| 2024-12-02 | 5,330.00 | 5,370.00 | 5,200.00 | 5,210.00 | 5,161.67 | 47,484 |
| 2024-11-29 | 5,500.00 | 5,540.00 | 5,310.00 | 5,320.00 | 5,270.65 | 58,115 |
| 2024-11-28 | 5,400.00 | 5,500.00 | 5,380.00 | 5,470.00 | 5,419.26 | 51,216 |
| 2024-11-27 | 5,450.00 | 5,530.00 | 5,400.00 | 5,420.00 | 5,369.72 | 43,404 |
| 2024-11-26 | 5,500.00 | 5,510.00 | 5,430.00 | 5,480.00 | 5,429.17 | 45,740 |
| 2024-11-25 | 5,380.00 | 5,480.00 | 5,380.00 | 5,470.00 | 5,419.26 | 55,832 |
| 2024-11-22 | 5,350.00 | 5,440.00 | 5,340.00 | 5,370.00 | 5,320.19 | 39,194 |
| 2024-11-21 | 5,390.00 | 5,410.00 | 5,300.00 | 5,390.00 | 5,340.00 | 52,793 |
| 2024-11-20 | 5,430.00 | 5,440.00 | 5,300.00 | 5,390.00 | 5,340.00 | 59,456 |
| 2024-11-19 | 5,300.00 | 5,820.00 | 5,270.00 | 5,400.00 | 5,349.91 | 499,439 |
| 2024-11-18 | 5,040.00 | 5,310.00 | 5,040.00 | 5,260.00 | 5,211.21 | 55,682 |
| 2024-11-15 | 5,010.00 | 5,140.00 | 4,875.00 | 5,090.00 | 5,042.78 | 79,574 |
| 2024-11-14 | 5,110.00 | 5,220.00 | 5,060.00 | 5,060.00 | 5,013.06 | 74,900 |
| 2024-11-13 | 5,250.00 | 5,260.00 | 5,090.00 | 5,110.00 | 5,062.60 | 65,991 |
| 2024-11-12 | 5,490.00 | 5,560.00 | 5,110.00 | 5,190.00 | 5,141.86 | 137,824 |
| 2024-11-11 | 5,630.00 | 5,650.00 | 5,440.00 | 5,490.00 | 5,439.07 | 86,404 |
| 2024-11-08 | 5,570.00 | 5,700.00 | 5,550.00 | 5,650.00 | 5,597.59 | 68,511 |
| 2024-11-07 | 5,480.00 | 5,670.00 | 5,480.00 | 5,600.00 | 5,548.05 | 95,217 |
| 2024-11-06 | 5,510.00 | 5,630.00 | 5,400.00 | 5,460.00 | 5,409.35 | 63,072 |
| 2024-11-05 | 5,450.00 | 5,580.00 | 5,450.00 | 5,490.00 | 5,439.07 | 46,629 |
| 2024-11-04 | 5,370.00 | 5,510.00 | 5,350.00 | 5,500.00 | 5,448.98 | 44,560 |
| 2024-11-01 | 5,330.00 | 5,460.00 | 5,330.00 | 5,370.00 | 5,320.19 | 39,230 |
| 2024-10-31 | 5,330.00 | 5,500.00 | 5,300.00 | 5,470.00 | 5,419.26 | 71,656 |
| 2024-10-30 | 5,540.00 | 5,590.00 | 5,370.00 | 5,420.00 | 5,369.72 | 66,266 |
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.