SENA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 44,900.00 | 48,900.00 | 44,400.00 | 45,900.00 | 45,900.00 | 89,852 |
| 2026-07-21 | 41,400.00 | 43,650.00 | 40,200.00 | 42,350.00 | 42,350.00 | 25,473 |
| 2026-07-20 | 43,550.00 | 44,050.00 | 41,400.00 | 41,800.00 | 41,800.00 | 22,368 |
| 2026-07-16 | 43,800.00 | 46,050.00 | 43,150.00 | 44,700.00 | 44,700.00 | 38,637 |
| 2026-07-15 | 42,000.00 | 45,750.00 | 42,000.00 | 44,500.00 | 44,500.00 | 53,740 |
| 2026-07-14 | 42,700.00 | 43,100.00 | 38,900.00 | 41,150.00 | 41,150.00 | 60,637 |
| 2026-07-13 | 47,000.00 | 47,400.00 | 41,750.00 | 42,750.00 | 42,750.00 | 73,274 |
| 2026-07-10 | 43,200.00 | 48,300.00 | 42,650.00 | 45,550.00 | 45,550.00 | 250,858 |
| 2026-07-09 | 36,600.00 | 38,000.00 | 36,250.00 | 37,500.00 | 37,500.00 | 16,685 |
| 2026-07-08 | 36,000.00 | 38,250.00 | 35,550.00 | 36,300.00 | 36,300.00 | 14,031 |
| 2026-07-07 | 37,200.00 | 38,850.00 | 35,500.00 | 36,550.00 | 36,550.00 | 34,099 |
| 2026-07-06 | 35,200.00 | 38,700.00 | 34,350.00 | 36,800.00 | 36,800.00 | 32,727 |
| 2026-07-03 | 33,000.00 | 35,500.00 | 31,550.00 | 35,500.00 | 35,500.00 | 15,622 |
| 2026-07-02 | 33,750.00 | 34,600.00 | 32,700.00 | 33,300.00 | 33,300.00 | 8,747 |
| 2026-07-01 | 31,800.00 | 34,900.00 | 30,950.00 | 33,900.00 | 33,900.00 | 25,415 |
| 2026-06-30 | 30,200.00 | 31,650.00 | 30,200.00 | 31,150.00 | 31,150.00 | 13,056 |
| 2026-06-29 | 27,300.00 | 30,450.00 | 27,300.00 | 30,450.00 | 30,450.00 | 12,750 |
| 2026-06-26 | 28,650.00 | 28,850.00 | 27,000.00 | 27,650.00 | 27,650.00 | 18,893 |
| 2026-06-25 | 30,000.00 | 30,400.00 | 28,350.00 | 28,600.00 | 28,600.00 | 28,368 |
| 2026-06-24 | 30,400.00 | 30,650.00 | 29,500.00 | 29,850.00 | 29,850.00 | 29,136 |
| 2026-06-23 | 34,150.00 | 34,150.00 | 30,000.00 | 30,400.00 | 30,400.00 | 45,779 |
| 2026-06-22 | 34,250.00 | 35,050.00 | 33,000.00 | 33,900.00 | 33,900.00 | 17,586 |
| 2026-06-19 | 37,600.00 | 37,600.00 | 34,250.00 | 35,000.00 | 35,000.00 | 46,083 |
| 2026-06-18 | 39,900.00 | 40,050.00 | 37,100.00 | 37,600.00 | 37,600.00 | 35,551 |
| 2026-06-17 | 40,050.00 | 40,150.00 | 39,300.00 | 39,750.00 | 39,750.00 | 12,744 |
| 2026-06-16 | 41,400.00 | 41,500.00 | 39,650.00 | 39,900.00 | 39,900.00 | 27,993 |
| 2026-06-15 | 44,000.00 | 44,500.00 | 40,300.00 | 40,850.00 | 40,850.00 | 41,790 |
| 2026-06-12 | 45,800.00 | 45,800.00 | 43,000.00 | 43,250.00 | 43,250.00 | 34,350 |
| 2026-06-11 | 39,200.00 | 43,950.00 | 38,800.00 | 43,300.00 | 43,300.00 | 46,040 |
| 2026-06-10 | 42,650.00 | 45,000.00 | 40,000.00 | 40,750.00 | 40,750.00 | 66,476 |
| 2026-06-09 | 43,900.00 | 45,450.00 | 42,150.00 | 44,400.00 | 44,400.00 | 50,660 |
| 2026-06-08 | 45,300.00 | 46,750.00 | 43,050.00 | 43,300.00 | 43,300.00 | 61,268 |
| 2026-06-05 | 51,000.00 | 52,300.00 | 49,050.00 | 50,100.00 | 50,100.00 | 95,891 |
| 2026-06-04 | 50,000.00 | 54,400.00 | 47,400.00 | 49,800.00 | 49,800.00 | 189,628 |
| 2026-06-02 | 47,550.00 | 52,000.00 | 47,200.00 | 50,800.00 | 50,800.00 | 159,742 |
| 2026-06-01 | 45,400.00 | 51,500.00 | 44,000.00 | 48,850.00 | 48,850.00 | 160,134 |
| 2026-05-29 | 49,200.00 | 50,600.00 | 45,150.00 | 48,400.00 | 48,400.00 | 189,158 |
| 2026-05-28 | 42,200.00 | 43,350.00 | 39,150.00 | 41,750.00 | 41,750.00 | 33,492 |
| 2026-05-27 | 46,350.00 | 46,350.00 | 40,950.00 | 41,100.00 | 41,100.00 | 49,214 |
| 2026-05-26 | 47,300.00 | 48,000.00 | 45,350.00 | 46,350.00 | 46,350.00 | 47,420 |
| 2026-05-22 | 42,100.00 | 48,050.00 | 42,100.00 | 47,100.00 | 47,100.00 | 76,947 |
| 2026-05-21 | 41,050.00 | 41,750.00 | 40,650.00 | 40,850.00 | 40,850.00 | 20,707 |
| 2026-05-20 | 42,400.00 | 42,950.00 | 38,900.00 | 39,800.00 | 39,800.00 | 44,787 |
| 2026-05-19 | 42,500.00 | 43,900.00 | 42,000.00 | 43,400.00 | 43,400.00 | 39,631 |
| 2026-05-18 | 45,400.00 | 45,400.00 | 40,900.00 | 42,300.00 | 42,300.00 | 46,960 |
| 2026-05-15 | 49,500.00 | 49,500.00 | 44,050.00 | 44,550.00 | 44,550.00 | 151,122 |
| 2026-05-14 | 50,500.00 | 52,600.00 | 48,950.00 | 49,600.00 | 49,600.00 | 141,634 |
| 2026-05-13 | 49,650.00 | 51,600.00 | 48,550.00 | 49,400.00 | 49,400.00 | 106,865 |
| 2026-05-12 | 50,200.00 | 51,000.00 | 46,300.00 | 50,800.00 | 50,800.00 | 222,216 |
| 2026-05-11 | 47,850.00 | 50,600.00 | 46,950.00 | 49,200.00 | 49,200.00 | 283,420 |
| 2026-05-08 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | 62,402 |
| 2026-05-07 | 41,100.00 | 41,600.00 | 39,900.00 | 39,950.00 | 39,950.00 | 17,491 |
| 2026-05-06 | 42,050.00 | 42,350.00 | 40,550.00 | 40,650.00 | 40,650.00 | 19,450 |
| 2026-05-04 | 43,600.00 | 43,600.00 | 41,700.00 | 42,400.00 | 42,400.00 | 12,216 |
| 2026-04-30 | 43,550.00 | 43,750.00 | 42,500.00 | 42,550.00 | 42,550.00 | 18,306 |
| 2026-04-29 | 43,450.00 | 43,500.00 | 42,050.00 | 42,400.00 | 42,400.00 | 10,013 |
| 2026-04-28 | 45,000.00 | 45,000.00 | 42,050.00 | 42,850.00 | 42,850.00 | 20,493 |
| 2026-04-27 | 44,000.00 | 45,600.00 | 43,350.00 | 44,050.00 | 44,050.00 | 42,495 |
| 2026-04-24 | 41,800.00 | 43,800.00 | 41,200.00 | 43,050.00 | 43,050.00 | 33,920 |
| 2026-04-23 | 42,400.00 | 42,500.00 | 40,850.00 | 40,850.00 | 40,850.00 | 25,161 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.