SEKONIX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,470.00 | 5,500.00 | 5,400.00 | 5,460.00 | 5,409.35 | 60,437 |
| 2024-10-28 | 5,470.00 | 5,570.00 | 5,430.00 | 5,490.00 | 5,439.07 | 64,855 |
| 2024-10-25 | 5,300.00 | 5,640.00 | 5,300.00 | 5,440.00 | 5,389.54 | 367,657 |
| 2024-10-24 | 5,280.00 | 5,340.00 | 5,230.00 | 5,270.00 | 5,221.11 | 55,858 |
| 2024-10-23 | 5,250.00 | 5,650.00 | 5,210.00 | 5,340.00 | 5,290.46 | 221,553 |
| 2024-10-22 | 5,350.00 | 5,390.00 | 5,240.00 | 5,250.00 | 5,201.30 | 79,379 |
| 2024-10-21 | 5,350.00 | 5,490.00 | 5,350.00 | 5,400.00 | 5,349.91 | 29,214 |
| 2024-10-18 | 5,500.00 | 5,520.00 | 5,400.00 | 5,410.00 | 5,359.81 | 64,700 |
| 2024-10-17 | 5,590.00 | 5,630.00 | 5,500.00 | 5,500.00 | 5,448.98 | 68,775 |
| 2024-10-16 | 5,570.00 | 5,660.00 | 5,500.00 | 5,530.00 | 5,478.70 | 106,488 |
| 2024-10-15 | 5,730.00 | 5,820.00 | 5,600.00 | 5,630.00 | 5,577.77 | 170,791 |
| 2024-10-14 | 5,690.00 | 5,840.00 | 5,530.00 | 5,730.00 | 5,676.85 | 391,835 |
| 2024-10-11 | 5,530.00 | 6,780.00 | 5,530.00 | 5,820.00 | 5,766.01 | 5,412,551 |
| 2024-10-10 | 5,680.00 | 5,730.00 | 5,580.00 | 5,580.00 | 5,528.24 | 33,436 |
| 2024-10-08 | 5,700.00 | 5,780.00 | 5,640.00 | 5,650.00 | 5,597.59 | 47,124 |
| 2024-10-07 | 5,680.00 | 5,750.00 | 5,640.00 | 5,690.00 | 5,637.22 | 40,183 |
| 2024-10-04 | 5,690.00 | 5,800.00 | 5,620.00 | 5,660.00 | 5,607.50 | 55,936 |
| 2024-10-02 | 5,650.00 | 5,850.00 | 5,560.00 | 5,730.00 | 5,676.85 | 67,925 |
| 2024-09-30 | 5,960.00 | 5,970.00 | 5,750.00 | 5,770.00 | 5,716.48 | 139,906 |
| 2024-09-27 | 5,600.00 | 6,150.00 | 5,600.00 | 5,990.00 | 5,934.43 | 841,175 |
| 2024-09-26 | 5,530.00 | 5,720.00 | 5,530.00 | 5,700.00 | 5,647.12 | 166,639 |
| 2024-09-25 | 5,700.00 | 5,730.00 | 5,500.00 | 5,500.00 | 5,448.98 | 249,394 |
| 2024-09-24 | 5,290.00 | 6,480.00 | 5,280.00 | 5,630.00 | 5,577.77 | 3,416,196 |
| 2024-09-23 | 5,220.00 | 5,300.00 | 5,090.00 | 5,290.00 | 5,240.93 | 24,580 |
| 2024-09-20 | 5,150.00 | 5,290.00 | 5,100.00 | 5,220.00 | 5,171.58 | 45,652 |
| 2024-09-19 | 5,120.00 | 5,200.00 | 5,040.00 | 5,090.00 | 5,042.78 | 38,707 |
| 2024-09-13 | 5,170.00 | 5,240.00 | 5,080.00 | 5,120.00 | 5,072.50 | 19,613 |
| 2024-09-12 | 5,100.00 | 5,160.00 | 5,090.00 | 5,140.00 | 5,092.32 | 26,658 |
| 2024-09-11 | 5,030.00 | 5,180.00 | 4,950.00 | 5,000.00 | 4,953.62 | 44,948 |
| 2024-09-10 | 5,100.00 | 5,150.00 | 5,020.00 | 5,020.00 | 4,973.43 | 14,786 |
| 2024-09-09 | 5,050.00 | 5,160.00 | 4,700.00 | 5,100.00 | 5,052.69 | 48,635 |
| 2024-09-06 | 5,120.00 | 5,400.00 | 5,010.00 | 5,140.00 | 5,092.32 | 78,687 |
| 2024-09-05 | 5,180.00 | 5,290.00 | 5,040.00 | 5,160.00 | 5,112.13 | 29,556 |
| 2024-09-04 | 5,350.00 | 5,380.00 | 5,140.00 | 5,170.00 | 5,122.04 | 93,073 |
| 2024-09-03 | 5,520.00 | 5,600.00 | 5,470.00 | 5,480.00 | 5,429.17 | 24,619 |
| 2024-09-02 | 5,780.00 | 5,800.00 | 5,570.00 | 5,570.00 | 5,518.33 | 20,913 |
| 2024-08-30 | 5,490.00 | 5,710.00 | 5,460.00 | 5,700.00 | 5,647.12 | 32,329 |
| 2024-08-29 | 5,550.00 | 5,550.00 | 5,410.00 | 5,440.00 | 5,389.54 | 36,511 |
| 2024-08-28 | 5,600.00 | 5,640.00 | 5,500.00 | 5,530.00 | 5,478.70 | 25,846 |
| 2024-08-27 | 5,530.00 | 5,650.00 | 5,530.00 | 5,620.00 | 5,567.87 | 18,921 |
| 2024-08-26 | 5,720.00 | 5,790.00 | 5,560.00 | 5,650.00 | 5,597.59 | 27,361 |
| 2024-08-23 | 5,710.00 | 5,790.00 | 5,680.00 | 5,710.00 | 5,657.03 | 12,363 |
| 2024-08-22 | 5,860.00 | 5,930.00 | 5,740.00 | 5,760.00 | 5,706.57 | 42,521 |
| 2024-08-21 | 5,880.00 | 5,950.00 | 5,820.00 | 5,860.00 | 5,805.64 | 41,481 |
| 2024-08-20 | 5,850.00 | 6,000.00 | 5,850.00 | 5,940.00 | 5,884.90 | 30,089 |
| 2024-08-19 | 5,800.00 | 5,900.00 | 5,740.00 | 5,860.00 | 5,805.64 | 33,053 |
| 2024-08-16 | 5,850.00 | 5,930.00 | 5,800.00 | 5,800.00 | 5,746.20 | 49,407 |
| 2024-08-14 | 5,580.00 | 5,870.00 | 5,570.00 | 5,820.00 | 5,766.01 | 81,882 |
| 2024-08-13 | 5,640.00 | 5,640.00 | 5,460.00 | 5,520.00 | 5,468.79 | 28,697 |
| 2024-08-12 | 5,530.00 | 5,670.00 | 5,440.00 | 5,640.00 | 5,587.68 | 54,229 |
| 2024-08-09 | 5,390.00 | 5,900.00 | 5,390.00 | 5,530.00 | 5,478.70 | 395,173 |
| 2024-08-08 | 5,350.00 | 5,430.00 | 5,240.00 | 5,340.00 | 5,290.46 | 22,694 |
| 2024-08-07 | 5,230.00 | 5,460.00 | 5,230.00 | 5,400.00 | 5,349.91 | 46,448 |
| 2024-08-06 | 4,910.00 | 5,320.00 | 4,910.00 | 5,300.00 | 5,250.83 | 127,624 |
| 2024-08-05 | 5,800.00 | 5,800.00 | 4,830.00 | 4,970.00 | 4,923.90 | 303,518 |
| 2024-08-02 | 6,050.00 | 6,070.00 | 5,780.00 | 5,850.00 | 5,795.73 | 49,832 |
| 2024-08-01 | 5,970.00 | 6,200.00 | 5,970.00 | 6,110.00 | 6,053.32 | 88,088 |
| 2024-07-31 | 5,780.00 | 6,030.00 | 5,760.00 | 6,000.00 | 5,944.34 | 36,707 |
| 2024-07-30 | 5,940.00 | 6,040.00 | 5,770.00 | 5,810.00 | 5,756.10 | 46,611 |
| 2024-07-29 | 5,980.00 | 5,980.00 | 5,800.00 | 5,940.00 | 5,884.90 | 34,771 |
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.