SENA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 42,500.00 | 42,900.00 | 41,850.00 | 42,300.00 | 42,300.00 | 20,983 |
| 2026-01-21 | 43,450.00 | 44,000.00 | 41,850.00 | 42,150.00 | 42,150.00 | 65,280 |
| 2026-01-20 | 43,600.00 | 45,800.00 | 42,600.00 | 45,250.00 | 45,250.00 | 48,240 |
| 2026-01-19 | 44,900.00 | 44,900.00 | 43,200.00 | 43,700.00 | 43,700.00 | 32,465 |
| 2026-01-16 | 46,400.00 | 46,400.00 | 44,350.00 | 44,400.00 | 44,400.00 | 38,282 |
| 2026-01-15 | 48,000.00 | 49,200.00 | 46,000.00 | 46,750.00 | 46,750.00 | 72,472 |
| 2026-01-14 | 44,200.00 | 46,700.00 | 43,700.00 | 45,350.00 | 45,350.00 | 60,163 |
| 2026-01-13 | 44,550.00 | 45,150.00 | 43,550.00 | 43,650.00 | 43,650.00 | 27,229 |
| 2026-01-12 | 45,900.00 | 45,900.00 | 44,500.00 | 44,500.00 | 44,500.00 | 27,404 |
| 2026-01-09 | 45,550.00 | 46,700.00 | 45,400.00 | 45,500.00 | 45,500.00 | 19,894 |
| 2026-01-08 | 46,550.00 | 46,600.00 | 45,250.00 | 45,400.00 | 45,400.00 | 29,503 |
| 2026-01-07 | 49,300.00 | 49,600.00 | 45,900.00 | 46,400.00 | 46,400.00 | 67,852 |
| 2026-01-06 | 46,500.00 | 49,850.00 | 45,600.00 | 49,600.00 | 49,600.00 | 97,760 |
| 2026-01-05 | 45,600.00 | 47,500.00 | 45,600.00 | 46,400.00 | 46,400.00 | 39,468 |
| 2026-01-02 | 45,000.00 | 45,300.00 | 43,950.00 | 44,700.00 | 44,700.00 | 27,292 |
| 2025-12-30 | 44,800.00 | 45,900.00 | 44,550.00 | 45,100.00 | 45,100.00 | 30,993 |
| 2025-12-29 | 45,400.00 | 47,000.00 | 44,400.00 | 45,050.00 | 45,050.00 | 67,810 |
| 2025-12-26 | 48,100.00 | 48,250.00 | 45,550.00 | 45,700.00 | 45,700.00 | 76,567 |
| 2025-12-24 | 49,050.00 | 49,100.00 | 47,650.00 | 47,650.00 | 47,650.00 | 58,881 |
| 2025-12-23 | 50,300.00 | 50,600.00 | 48,600.00 | 48,600.00 | 48,600.00 | 76,735 |
| 2025-12-22 | 50,500.00 | 51,600.00 | 50,100.00 | 50,500.00 | 50,500.00 | 68,410 |
| 2025-12-19 | 51,100.00 | 51,100.00 | 49,550.00 | 49,850.00 | 49,850.00 | 84,679 |
| 2025-12-18 | 48,500.00 | 51,900.00 | 48,300.00 | 51,400.00 | 51,400.00 | 207,658 |
| 2025-12-17 | 49,000.00 | 50,400.00 | 47,750.00 | 48,050.00 | 48,050.00 | 73,356 |
| 2025-12-16 | 49,950.00 | 51,000.00 | 48,800.00 | 48,800.00 | 48,800.00 | 78,394 |
| 2025-12-15 | 50,300.00 | 50,600.00 | 49,450.00 | 49,550.00 | 49,550.00 | 87,784 |
| 2025-12-12 | 52,000.00 | 52,300.00 | 50,600.00 | 50,800.00 | 50,800.00 | 63,017 |
| 2025-12-11 | 52,500.00 | 54,100.00 | 51,300.00 | 51,600.00 | 51,600.00 | 111,843 |
| 2025-12-10 | 53,800.00 | 54,900.00 | 51,800.00 | 51,900.00 | 51,900.00 | 109,897 |
| 2025-12-09 | 51,400.00 | 55,200.00 | 50,400.00 | 53,500.00 | 53,500.00 | 241,646 |
| 2025-12-08 | 51,900.00 | 53,600.00 | 50,000.00 | 51,100.00 | 51,100.00 | 141,766 |
| 2025-12-05 | 53,800.00 | 53,900.00 | 51,500.00 | 51,600.00 | 51,600.00 | 144,992 |
| 2025-12-04 | 55,900.00 | 56,900.00 | 53,600.00 | 53,800.00 | 53,800.00 | 171,624 |
| 2025-12-03 | 55,000.00 | 56,900.00 | 54,900.00 | 56,300.00 | 56,300.00 | 259,434 |
| 2025-12-02 | 55,500.00 | 58,500.00 | 54,200.00 | 54,700.00 | 54,700.00 | 484,987 |
| 2025-12-01 | 52,000.00 | 57,100.00 | 51,500.00 | 54,500.00 | 54,500.00 | 505,915 |
| 2025-11-28 | 55,400.00 | 56,200.00 | 51,600.00 | 51,800.00 | 51,800.00 | 245,160 |
| 2025-11-27 | 54,500.00 | 59,800.00 | 52,200.00 | 55,600.00 | 55,600.00 | 536,886 |
| 2025-11-26 | 49,050.00 | 55,200.00 | 48,650.00 | 54,000.00 | 54,000.00 | 528,315 |
| 2025-11-25 | 49,500.00 | 52,700.00 | 47,600.00 | 48,000.00 | 48,000.00 | 249,370 |
| 2025-11-24 | 54,000.00 | 54,700.00 | 48,650.00 | 49,550.00 | 49,550.00 | 247,340 |
| 2025-11-21 | 55,800.00 | 60,500.00 | 52,800.00 | 53,300.00 | 53,300.00 | 421,586 |
| 2025-11-20 | 56,100.00 | 62,300.00 | 55,700.00 | 57,500.00 | 57,500.00 | 700,737 |
| 2025-11-19 | 59,600.00 | 60,500.00 | 54,500.00 | 55,600.00 | 55,600.00 | 502,441 |
| 2025-11-18 | 56,500.00 | 67,300.00 | 56,300.00 | 57,900.00 | 57,900.00 | 1,776,932 |
| 2025-11-17 | 74,200.00 | 75,400.00 | 56,200.00 | 58,100.00 | 58,100.00 | 1,203,993 |
| 2025-11-14 | 122,600.00 | 176,400.00 | 80,200.00 | 80,200.00 | 80,200.00 | 8,332,380 |
← NewerPage 4 of 4 · 227 trading days
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.