SENA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 30,500.00 | 33,550.00 | 30,150.00 | 32,450.00 | 32,450.00 | 65,847 |
| 2026-10-20 | 31,850.00 | 32,150.00 | 29,300.00 | 29,600.00 | 29,600.00 | 19,937 |
| 2026-10-19 | 28,800.00 | 31,750.00 | 28,800.00 | 31,650.00 | 31,650.00 | 26,161 |
| 2026-10-16 | 29,250.00 | 31,050.00 | 29,250.00 | 30,000.00 | 30,000.00 | 16,868 |
| 2026-10-15 | 30,500.00 | 30,650.00 | 28,650.00 | 29,000.00 | 29,000.00 | 47,029 |
| 2026-10-14 | 41,700.00 | 42,750.00 | 32,500.00 | 32,750.00 | 32,750.00 | 119,704 |
| 2026-10-13 | 41,200.00 | 41,800.00 | 39,600.00 | 41,600.00 | 41,600.00 | 25,523 |
| 2026-10-12 | 44,900.00 | 44,900.00 | 41,300.00 | 41,800.00 | 41,800.00 | 27,009 |
| 2026-10-08 | 43,700.00 | 44,500.00 | 42,550.00 | 43,800.00 | 43,800.00 | 24,520 |
| 2026-10-07 | 41,250.00 | 44,400.00 | 41,150.00 | 43,700.00 | 43,700.00 | 46,147 |
| 2026-10-06 | 41,550.00 | 42,150.00 | 41,150.00 | 42,100.00 | 42,100.00 | 18,668 |
| 2026-10-02 | 41,000.00 | 41,900.00 | 40,750.00 | 41,750.00 | 41,750.00 | 28,313 |
| 2026-10-01 | 41,300.00 | 41,650.00 | 39,400.00 | 40,450.00 | 40,450.00 | 58,853 |
| 2026-09-30 | 36,700.00 | 36,850.00 | 35,300.00 | 36,200.00 | 36,200.00 | 36,153 |
| 2026-09-29 | 36,800.00 | 36,800.00 | 35,500.00 | 36,300.00 | 36,300.00 | 7,125 |
| 2026-09-28 | 36,650.00 | 37,000.00 | 36,300.00 | 36,350.00 | 36,350.00 | 15,035 |
| 2026-09-23 | 37,350.00 | 37,450.00 | 36,400.00 | 36,650.00 | 36,650.00 | 7,408 |
| 2026-09-22 | 37,750.00 | 38,250.00 | 36,700.00 | 37,300.00 | 37,300.00 | 6,002 |
| 2026-09-21 | 38,800.00 | 38,800.00 | 37,500.00 | 37,600.00 | 37,600.00 | 13,502 |
| 2026-09-18 | 38,200.00 | 38,900.00 | 37,050.00 | 38,000.00 | 38,000.00 | 6,013 |
| 2026-09-17 | 37,600.00 | 38,400.00 | 37,200.00 | 38,100.00 | 38,100.00 | 6,452 |
| 2026-09-16 | 37,100.00 | 37,650.00 | 36,500.00 | 37,250.00 | 37,250.00 | 7,458 |
| 2026-09-15 | 37,150.00 | 37,550.00 | 36,250.00 | 36,900.00 | 36,900.00 | 7,734 |
| 2026-09-14 | 37,200.00 | 37,200.00 | 36,200.00 | 37,050.00 | 37,050.00 | 7,007 |
| 2026-09-11 | 37,350.00 | 37,650.00 | 36,800.00 | 37,200.00 | 37,200.00 | 9,264 |
| 2026-09-10 | 37,550.00 | 37,800.00 | 36,350.00 | 37,800.00 | 37,800.00 | 11,381 |
| 2026-09-09 | 37,900.00 | 38,500.00 | 37,400.00 | 37,600.00 | 37,600.00 | 9,167 |
| 2026-09-08 | 39,100.00 | 39,800.00 | 37,600.00 | 37,650.00 | 37,650.00 | 14,500 |
| 2026-09-07 | 40,150.00 | 40,250.00 | 39,000.00 | 39,200.00 | 39,200.00 | 13,293 |
| 2026-09-04 | 38,750.00 | 41,050.00 | 38,350.00 | 40,400.00 | 40,400.00 | 25,090 |
| 2026-09-03 | 39,000.00 | 39,150.00 | 37,800.00 | 38,250.00 | 38,250.00 | 18,728 |
| 2026-09-02 | 39,500.00 | 39,750.00 | 38,150.00 | 38,700.00 | 38,700.00 | 20,457 |
| 2026-09-01 | 41,950.00 | 41,950.00 | 40,100.00 | 40,350.00 | 40,350.00 | 9,886 |
| 2026-08-31 | 41,300.00 | 41,350.00 | 39,600.00 | 41,350.00 | 41,350.00 | 8,194 |
| 2026-08-28 | 42,350.00 | 42,350.00 | 40,750.00 | 41,500.00 | 41,500.00 | 10,441 |
| 2026-08-27 | 43,050.00 | 43,400.00 | 40,000.00 | 42,200.00 | 42,200.00 | 12,264 |
| 2026-08-26 | 42,000.00 | 43,600.00 | 40,300.00 | 43,500.00 | 43,500.00 | 20,370 |
| 2026-08-25 | 41,550.00 | 41,700.00 | 39,400.00 | 41,700.00 | 41,700.00 | 15,771 |
| 2026-08-24 | 41,400.00 | 41,950.00 | 40,500.00 | 41,300.00 | 41,300.00 | 13,546 |
| 2026-08-21 | 42,250.00 | 42,400.00 | 40,850.00 | 41,400.00 | 41,400.00 | 14,368 |
| 2026-08-20 | 43,500.00 | 44,550.00 | 41,850.00 | 43,050.00 | 43,050.00 | 22,837 |
| 2026-08-19 | 44,100.00 | 45,750.00 | 42,950.00 | 43,250.00 | 43,250.00 | 27,761 |
| 2026-08-18 | 48,000.00 | 49,000.00 | 45,100.00 | 45,900.00 | 45,900.00 | 56,560 |
| 2026-08-14 | 46,200.00 | 47,200.00 | 44,100.00 | 45,250.00 | 45,250.00 | 32,806 |
| 2026-08-13 | 45,500.00 | 49,400.00 | 43,850.00 | 46,000.00 | 46,000.00 | 71,379 |
| 2026-08-12 | 47,200.00 | 47,200.00 | 44,700.00 | 44,900.00 | 44,900.00 | 28,860 |
| 2026-08-11 | 46,700.00 | 48,650.00 | 45,850.00 | 47,250.00 | 47,250.00 | 42,371 |
| 2026-08-10 | 44,800.00 | 47,600.00 | 44,450.00 | 47,550.00 | 47,550.00 | 37,712 |
| 2026-08-07 | 45,350.00 | 45,700.00 | 43,050.00 | 43,700.00 | 43,700.00 | 22,666 |
| 2026-08-06 | 48,100.00 | 48,100.00 | 44,450.00 | 45,150.00 | 45,150.00 | 48,134 |
| 2026-08-05 | 45,400.00 | 46,950.00 | 44,650.00 | 46,900.00 | 46,900.00 | 32,538 |
| 2026-08-04 | 42,900.00 | 45,100.00 | 42,900.00 | 44,700.00 | 44,700.00 | 58,100 |
| 2026-08-03 | 37,550.00 | 46,850.00 | 36,500.00 | 41,500.00 | 41,500.00 | 103,055 |
| 2026-07-31 | 36,000.00 | 38,150.00 | 35,300.00 | 38,100.00 | 38,100.00 | 27,199 |
| 2026-07-30 | 34,000.00 | 36,500.00 | 34,000.00 | 34,300.00 | 34,300.00 | 27,638 |
| 2026-07-29 | 40,000.00 | 40,000.00 | 33,600.00 | 35,950.00 | 35,950.00 | 39,475 |
| 2026-07-28 | 41,400.00 | 42,000.00 | 38,800.00 | 39,350.00 | 39,350.00 | 28,212 |
| 2026-07-27 | 43,100.00 | 43,750.00 | 42,000.00 | 42,800.00 | 42,800.00 | 18,773 |
| 2026-07-24 | 44,150.00 | 44,700.00 | 41,550.00 | 41,600.00 | 41,600.00 | 27,480 |
| 2026-07-23 | 46,400.00 | 46,750.00 | 44,100.00 | 45,000.00 | 45,000.00 | 48,040 |
Page 1 of 4 · 227 trading daysOlder →
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.