Senko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,862.00 | 1,874.00 | 1,825.00 | 1,838.00 | 1,838.00 | 69,067 |
| 2026-10-16 | 1,827.00 | 1,910.00 | 1,799.00 | 1,910.00 | 1,910.00 | 61,942 |
| 2026-10-15 | 1,836.00 | 1,838.00 | 1,735.00 | 1,838.00 | 1,838.00 | 106,726 |
| 2026-10-14 | 1,849.00 | 1,850.00 | 1,795.00 | 1,845.00 | 1,845.00 | 60,730 |
| 2026-10-13 | 1,841.00 | 1,845.00 | 1,723.00 | 1,811.00 | 1,811.00 | 38,962 |
| 2026-10-12 | 1,811.00 | 1,899.00 | 1,810.00 | 1,810.00 | 1,810.00 | 208,526 |
| 2026-10-08 | 1,856.00 | 1,875.00 | 1,830.00 | 1,862.00 | 1,862.00 | 82,021 |
| 2026-10-07 | 1,898.00 | 1,910.00 | 1,850.00 | 1,875.00 | 1,875.00 | 127,267 |
| 2026-10-06 | 1,890.00 | 1,934.00 | 1,840.00 | 1,913.00 | 1,913.00 | 213,586 |
| 2026-10-02 | 1,860.00 | 1,950.00 | 1,840.00 | 1,920.00 | 1,920.00 | 185,746 |
| 2026-10-01 | 1,884.00 | 1,892.00 | 1,840.00 | 1,892.00 | 1,892.00 | 44,745 |
| 2026-09-30 | 1,895.00 | 1,895.00 | 1,844.00 | 1,890.00 | 1,890.00 | 21,975 |
| 2026-09-29 | 1,899.00 | 1,900.00 | 1,818.00 | 1,900.00 | 1,900.00 | 67,706 |
| 2026-09-28 | 1,835.00 | 1,898.00 | 1,800.00 | 1,898.00 | 1,898.00 | 46,128 |
| 2026-09-23 | 1,838.00 | 1,850.00 | 1,812.00 | 1,843.00 | 1,843.00 | 24,470 |
| 2026-09-22 | 1,855.00 | 1,856.00 | 1,825.00 | 1,830.00 | 1,830.00 | 23,154 |
| 2026-09-21 | 1,891.00 | 1,891.00 | 1,820.00 | 1,870.00 | 1,870.00 | 56,134 |
| 2026-09-18 | 1,899.00 | 1,899.00 | 1,858.00 | 1,891.00 | 1,891.00 | 8,227 |
| 2026-09-17 | 1,873.00 | 1,900.00 | 1,812.00 | 1,900.00 | 1,900.00 | 73,778 |
| 2026-09-16 | 1,894.00 | 1,895.00 | 1,820.00 | 1,873.00 | 1,873.00 | 32,825 |
| 2026-09-15 | 1,926.00 | 1,926.00 | 1,865.00 | 1,910.00 | 1,910.00 | 37,815 |
| 2026-09-14 | 1,920.00 | 1,932.00 | 1,889.00 | 1,928.00 | 1,928.00 | 22,384 |
| 2026-09-11 | 1,925.00 | 1,935.00 | 1,890.00 | 1,935.00 | 1,935.00 | 38,543 |
| 2026-09-10 | 1,925.00 | 1,927.00 | 1,895.00 | 1,927.00 | 1,927.00 | 22,547 |
| 2026-09-09 | 1,895.00 | 1,933.00 | 1,888.00 | 1,930.00 | 1,930.00 | 62,466 |
| 2026-09-08 | 1,895.00 | 1,915.00 | 1,865.00 | 1,906.00 | 1,906.00 | 33,922 |
| 2026-09-07 | 1,895.00 | 1,917.00 | 1,870.00 | 1,912.00 | 1,912.00 | 26,953 |
| 2026-09-04 | 1,886.00 | 1,920.00 | 1,871.00 | 1,900.00 | 1,900.00 | 82,778 |
| 2026-09-03 | 1,879.00 | 1,883.00 | 1,856.00 | 1,883.00 | 1,883.00 | 17,636 |
| 2026-09-02 | 1,822.00 | 1,880.00 | 1,822.00 | 1,880.00 | 1,880.00 | 62,334 |
| 2026-09-01 | 1,870.00 | 1,891.00 | 1,855.00 | 1,883.00 | 1,883.00 | 56,747 |
| 2026-08-31 | 1,877.00 | 1,877.00 | 1,816.00 | 1,877.00 | 1,877.00 | 39,704 |
| 2026-08-28 | 1,876.00 | 1,877.00 | 1,830.00 | 1,877.00 | 1,877.00 | 32,887 |
| 2026-08-27 | 1,877.00 | 1,881.00 | 1,835.00 | 1,877.00 | 1,877.00 | 39,270 |
| 2026-08-26 | 1,863.00 | 1,882.00 | 1,841.00 | 1,876.00 | 1,876.00 | 43,197 |
| 2026-08-25 | 1,840.00 | 1,875.00 | 1,796.00 | 1,863.00 | 1,863.00 | 49,570 |
| 2026-08-24 | 1,835.00 | 1,880.00 | 1,777.00 | 1,844.00 | 1,844.00 | 57,297 |
| 2026-08-21 | 1,781.00 | 1,856.00 | 1,749.00 | 1,830.00 | 1,830.00 | 75,216 |
| 2026-08-20 | 1,825.00 | 1,832.00 | 1,786.00 | 1,828.00 | 1,828.00 | 24,956 |
| 2026-08-19 | 1,826.00 | 1,826.00 | 1,760.00 | 1,825.00 | 1,825.00 | 17,364 |
| 2026-08-18 | 1,830.00 | 1,852.00 | 1,781.00 | 1,826.00 | 1,826.00 | 34,447 |
| 2026-08-14 | 1,820.00 | 1,830.00 | 1,799.00 | 1,828.00 | 1,828.00 | 42,670 |
| 2026-08-13 | 1,818.00 | 1,828.00 | 1,790.00 | 1,820.00 | 1,820.00 | 49,351 |
| 2026-08-12 | 1,783.00 | 1,819.00 | 1,775.00 | 1,819.00 | 1,819.00 | 38,342 |
| 2026-08-11 | 1,750.00 | 1,810.00 | 1,750.00 | 1,783.00 | 1,783.00 | 32,514 |
| 2026-08-10 | 1,731.00 | 1,812.00 | 1,726.00 | 1,753.00 | 1,753.00 | 47,562 |
| 2026-08-07 | 1,706.00 | 1,790.00 | 1,706.00 | 1,731.00 | 1,731.00 | 24,744 |
| 2026-08-06 | 1,667.00 | 1,738.00 | 1,667.00 | 1,706.00 | 1,706.00 | 25,801 |
| 2026-08-05 | 1,680.00 | 1,770.00 | 1,675.00 | 1,702.00 | 1,702.00 | 46,673 |
| 2026-08-04 | 1,555.00 | 1,730.00 | 1,555.00 | 1,676.00 | 1,676.00 | 90,956 |
| 2026-08-03 | 1,552.00 | 1,600.00 | 1,530.00 | 1,598.00 | 1,598.00 | 34,230 |
| 2026-07-31 | 1,498.00 | 1,555.00 | 1,495.00 | 1,552.00 | 1,552.00 | 65,971 |
| 2026-07-30 | 1,212.00 | 1,567.00 | 1,212.00 | 1,507.00 | 1,507.00 | 111,376 |
| 2026-07-29 | 1,627.00 | 1,658.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100,229 |
| 2026-07-28 | 1,700.00 | 1,717.00 | 1,624.00 | 1,627.00 | 1,627.00 | 71,239 |
| 2026-07-27 | 1,722.00 | 1,747.00 | 1,700.00 | 1,736.00 | 1,736.00 | 40,463 |
| 2026-07-24 | 1,721.00 | 1,725.00 | 1,682.00 | 1,722.00 | 1,722.00 | 22,002 |
| 2026-07-23 | 1,715.00 | 1,726.00 | 1,696.00 | 1,720.00 | 1,720.00 | 24,050 |
| 2026-07-22 | 1,671.00 | 1,725.00 | 1,671.00 | 1,702.00 | 1,702.00 | 22,515 |
| 2026-07-21 | 1,670.00 | 1,730.00 | 1,665.00 | 1,682.00 | 1,682.00 | 41,979 |
Page 1 of 2 · 61 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.