Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 347000.KQ stock page

Senko Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-242,765.002,785.002,745.002,755.002,755.0036,321
2024-07-232,750.002,780.002,745.002,755.002,755.0034,178
2024-07-222,750.002,790.002,735.002,750.002,750.00101,808
2024-07-192,760.002,800.002,760.002,775.002,775.0063,101
2024-07-182,835.002,850.002,775.002,780.002,780.00177,448
2024-07-172,855.002,875.002,840.002,845.002,845.0056,572
2024-07-162,850.002,870.002,835.002,860.002,860.0064,991
2024-07-152,875.002,880.002,850.002,860.002,860.0043,430
2024-07-122,890.002,915.002,845.002,860.002,860.0075,174
2024-07-112,855.002,985.002,835.002,875.002,875.00229,498
2024-07-102,840.002,860.002,830.002,855.002,855.0036,954
2024-07-092,860.002,910.002,825.002,865.002,865.0052,675
2024-07-082,825.002,875.002,815.002,870.002,870.0090,109
2024-07-052,870.002,875.002,820.002,835.002,835.00104,143
2024-07-042,845.002,885.002,840.002,875.002,875.0045,456
2024-07-032,900.002,920.002,845.002,845.002,845.00155,176
2024-07-022,915.002,935.002,875.002,905.002,905.00171,675
2024-07-012,860.003,230.002,840.002,920.002,920.002,171,120
2024-06-282,815.002,865.002,815.002,850.002,850.0032,794
2024-06-272,870.002,885.002,840.002,850.002,850.0027,275
2024-06-262,825.002,910.002,825.002,860.002,860.0058,350
2024-06-252,820.002,865.002,815.002,820.002,820.0044,558
2024-06-242,810.002,875.002,810.002,830.002,830.0092,719
2024-06-212,855.002,865.002,800.002,825.002,825.00147,952
2024-06-202,875.002,900.002,855.002,855.002,855.0067,356
2024-06-192,915.002,925.002,850.002,885.002,885.00156,815
2024-06-182,935.002,945.002,905.002,915.002,915.0052,705
2024-06-172,985.002,990.002,930.002,935.002,935.0073,225
2024-06-142,970.003,020.002,875.002,985.002,985.00106,222
2024-06-133,015.003,070.002,965.002,980.002,980.0098,683
2024-06-122,990.003,045.002,975.002,990.002,990.00105,131
2024-06-112,990.003,075.002,955.002,975.002,975.0092,474
2024-06-103,005.003,005.002,905.002,965.002,965.0072,285
2024-06-072,995.003,015.002,825.003,005.003,005.00144,063
2024-06-053,085.003,085.002,985.002,985.002,985.00139,226
2024-06-043,095.003,110.003,025.003,040.003,040.0096,640
2024-06-033,055.003,095.003,010.003,095.003,095.00113,009
2024-05-313,020.003,080.003,020.003,060.003,060.0072,937
2024-05-303,110.003,120.003,040.003,050.003,050.00104,356
2024-05-293,095.003,130.003,050.003,120.003,120.00117,326
2024-05-283,100.003,150.003,090.003,100.003,100.0098,685
2024-05-273,175.003,175.003,090.003,120.003,120.00106,360
2024-05-243,110.003,165.003,100.003,130.003,130.00116,810
2024-05-233,200.003,210.003,105.003,145.003,145.00127,365
2024-05-223,150.003,300.003,125.003,190.003,190.00519,169
2024-05-213,230.003,230.003,060.003,150.003,150.00285,453
2024-05-203,140.003,320.003,140.003,180.003,180.00610,053
2024-05-173,185.003,195.003,130.003,170.003,170.00160,065
2024-05-163,235.003,235.003,180.003,180.003,180.00257,217
2024-05-143,140.003,230.003,125.003,180.003,180.00264,850
2024-05-133,150.003,190.003,100.003,140.003,140.00227,796
2024-05-103,200.003,200.003,100.003,150.003,150.00260,743
2024-05-093,050.003,235.003,045.003,170.003,170.00739,147
2024-05-083,030.003,105.003,010.003,065.003,065.00191,563
2024-05-073,015.003,050.003,000.003,015.003,015.00154,186
2024-05-033,015.003,100.003,005.003,025.003,025.00299,667
2024-05-023,020.003,185.002,990.003,015.003,015.002,123,446
2024-04-302,910.002,990.002,910.002,990.002,990.00157,264
2024-04-292,885.002,935.002,885.002,910.002,910.0041,400
2024-04-262,900.002,955.002,895.002,900.002,900.0088,021
← NewerPage 10 of 21 · 1,223 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.