SENA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 40,850.00 | 42,150.00 | 39,950.00 | 42,100.00 | 42,100.00 | 26,206 |
| 2026-04-21 | 40,500.00 | 40,950.00 | 39,700.00 | 40,800.00 | 40,800.00 | 13,222 |
| 2026-04-20 | 40,750.00 | 40,750.00 | 39,850.00 | 40,150.00 | 40,150.00 | 13,916 |
| 2026-04-17 | 40,550.00 | 41,200.00 | 40,000.00 | 40,650.00 | 40,650.00 | 20,837 |
| 2026-04-16 | 40,600.00 | 40,800.00 | 39,900.00 | 40,350.00 | 40,350.00 | 11,850 |
| 2026-04-15 | 40,350.00 | 40,400.00 | 39,750.00 | 40,150.00 | 40,150.00 | 15,468 |
| 2026-04-14 | 40,700.00 | 41,000.00 | 39,600.00 | 39,850.00 | 39,850.00 | 28,904 |
| 2026-04-13 | 38,350.00 | 39,050.00 | 38,000.00 | 38,500.00 | 38,500.00 | 6,330 |
| 2026-04-10 | 39,800.00 | 39,800.00 | 38,850.00 | 39,150.00 | 39,150.00 | 7,137 |
| 2026-04-09 | 39,450.00 | 39,850.00 | 38,600.00 | 38,900.00 | 38,900.00 | 23,143 |
| 2026-04-08 | 37,800.00 | 39,000.00 | 37,650.00 | 38,950.00 | 38,950.00 | 19,183 |
| 2026-04-07 | 38,000.00 | 38,850.00 | 36,500.00 | 36,800.00 | 36,800.00 | 12,523 |
| 2026-04-06 | 38,300.00 | 39,000.00 | 37,650.00 | 37,700.00 | 37,700.00 | 7,455 |
| 2026-04-03 | 38,350.00 | 39,200.00 | 37,850.00 | 37,850.00 | 37,850.00 | 9,575 |
| 2026-04-02 | 38,000.00 | 40,350.00 | 36,600.00 | 37,200.00 | 37,200.00 | 58,323 |
| 2026-04-01 | 35,550.00 | 37,250.00 | 35,550.00 | 37,200.00 | 37,200.00 | 9,557 |
| 2026-03-31 | 35,250.00 | 36,100.00 | 34,550.00 | 34,850.00 | 34,850.00 | 8,453 |
| 2026-03-30 | 35,100.00 | 36,500.00 | 35,000.00 | 35,600.00 | 35,600.00 | 10,672 |
| 2026-03-27 | 36,100.00 | 36,950.00 | 35,600.00 | 36,600.00 | 36,600.00 | 5,576 |
| 2026-03-26 | 38,000.00 | 38,000.00 | 36,200.00 | 36,250.00 | 36,250.00 | 6,384 |
| 2026-03-25 | 38,100.00 | 38,500.00 | 37,650.00 | 38,100.00 | 38,100.00 | 6,141 |
| 2026-03-24 | 35,050.00 | 37,700.00 | 35,050.00 | 37,250.00 | 37,250.00 | 15,833 |
| 2026-03-23 | 36,900.00 | 36,900.00 | 34,250.00 | 34,400.00 | 34,400.00 | 16,828 |
| 2026-03-20 | 37,200.00 | 37,900.00 | 37,050.00 | 37,250.00 | 37,250.00 | 5,806 |
| 2026-03-19 | 38,000.00 | 38,100.00 | 37,000.00 | 37,100.00 | 37,100.00 | 7,760 |
| 2026-03-18 | 39,100.00 | 39,100.00 | 37,900.00 | 38,850.00 | 38,850.00 | 4,735 |
| 2026-03-17 | 38,400.00 | 39,000.00 | 38,000.00 | 38,300.00 | 38,300.00 | 8,094 |
| 2026-03-16 | 38,350.00 | 38,700.00 | 37,350.00 | 37,700.00 | 37,700.00 | 8,347 |
| 2026-03-13 | 38,600.00 | 39,650.00 | 37,700.00 | 38,700.00 | 38,700.00 | 7,507 |
| 2026-03-12 | 37,900.00 | 39,200.00 | 37,900.00 | 39,050.00 | 39,050.00 | 6,928 |
| 2026-03-11 | 38,400.00 | 40,000.00 | 37,850.00 | 38,200.00 | 38,200.00 | 19,463 |
| 2026-03-10 | 37,300.00 | 37,850.00 | 36,700.00 | 37,600.00 | 37,600.00 | 10,048 |
| 2026-03-09 | 36,000.00 | 37,000.00 | 34,600.00 | 35,800.00 | 35,800.00 | 15,884 |
| 2026-03-06 | 37,950.00 | 38,400.00 | 36,550.00 | 37,700.00 | 37,700.00 | 10,874 |
| 2026-03-05 | 35,300.00 | 38,750.00 | 35,300.00 | 37,950.00 | 37,950.00 | 20,509 |
| 2026-03-04 | 38,200.00 | 38,800.00 | 33,950.00 | 33,950.00 | 33,950.00 | 44,794 |
| 2026-03-03 | 41,500.00 | 41,550.00 | 39,900.00 | 39,900.00 | 39,900.00 | 39,476 |
| 2026-02-27 | 43,400.00 | 43,650.00 | 42,550.00 | 42,550.00 | 42,550.00 | 20,651 |
| 2026-02-26 | 44,550.00 | 44,850.00 | 43,300.00 | 43,500.00 | 43,500.00 | 27,244 |
| 2026-02-25 | 45,400.00 | 45,400.00 | 44,350.00 | 44,450.00 | 44,450.00 | 15,448 |
| 2026-02-24 | 44,700.00 | 45,000.00 | 44,100.00 | 44,550.00 | 44,550.00 | 19,562 |
| 2026-02-23 | 45,000.00 | 45,400.00 | 44,300.00 | 44,500.00 | 44,500.00 | 26,882 |
| 2026-02-20 | 45,650.00 | 45,750.00 | 44,500.00 | 44,850.00 | 44,850.00 | 34,218 |
| 2026-02-19 | 45,550.00 | 46,000.00 | 44,200.00 | 45,400.00 | 45,400.00 | 43,955 |
| 2026-02-13 | 47,200.00 | 47,850.00 | 46,000.00 | 46,200.00 | 46,200.00 | 33,686 |
| 2026-02-12 | 49,450.00 | 49,450.00 | 48,000.00 | 48,350.00 | 48,350.00 | 49,546 |
| 2026-02-11 | 46,700.00 | 48,400.00 | 46,000.00 | 47,700.00 | 47,700.00 | 39,323 |
| 2026-02-10 | 48,200.00 | 48,400.00 | 46,350.00 | 46,750.00 | 46,750.00 | 40,803 |
| 2026-02-09 | 50,000.00 | 50,000.00 | 47,400.00 | 47,700.00 | 47,700.00 | 67,533 |
| 2026-02-06 | 49,700.00 | 50,800.00 | 46,150.00 | 49,050.00 | 49,050.00 | 247,247 |
| 2026-02-05 | 45,800.00 | 50,300.00 | 45,350.00 | 47,350.00 | 47,350.00 | 83,657 |
| 2026-02-04 | 45,300.00 | 46,400.00 | 45,000.00 | 46,250.00 | 46,250.00 | 24,674 |
| 2026-02-03 | 45,000.00 | 46,650.00 | 43,800.00 | 46,400.00 | 46,400.00 | 32,676 |
| 2026-02-02 | 46,100.00 | 46,500.00 | 43,600.00 | 43,800.00 | 43,800.00 | 66,938 |
| 2026-01-30 | 48,200.00 | 48,450.00 | 47,200.00 | 47,200.00 | 47,200.00 | 51,208 |
| 2026-01-29 | 50,500.00 | 50,500.00 | 47,250.00 | 49,100.00 | 49,100.00 | 100,149 |
| 2026-01-28 | 44,300.00 | 49,500.00 | 44,050.00 | 48,200.00 | 48,200.00 | 200,813 |
| 2026-01-27 | 44,900.00 | 45,750.00 | 43,000.00 | 43,850.00 | 43,850.00 | 34,633 |
| 2026-01-26 | 43,200.00 | 44,200.00 | 42,650.00 | 43,900.00 | 43,900.00 | 30,362 |
| 2026-01-23 | 42,550.00 | 43,550.00 | 41,950.00 | 43,500.00 | 43,500.00 | 33,186 |
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.