Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 347000.KQ stock page

Senko Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-252,935.002,950.002,915.002,915.002,915.0063,572
2024-04-242,890.002,960.002,890.002,935.002,935.00118,986
2024-04-232,875.002,985.002,875.002,890.002,890.00148,617
2024-04-222,905.002,945.002,865.002,900.002,900.00112,919
2024-04-192,910.002,930.002,845.002,920.002,920.00107,102
2024-04-182,860.002,930.002,860.002,910.002,910.00125,364
2024-04-172,850.002,910.002,850.002,860.002,860.00123,085
2024-04-162,865.002,930.002,835.002,880.002,880.00165,360
2024-04-152,770.002,915.002,735.002,870.002,870.00227,779
2024-04-122,800.002,820.002,765.002,800.002,800.00104,264
2024-04-112,745.002,810.002,745.002,800.002,800.0073,349
2024-04-092,785.002,840.002,760.002,800.002,800.00100,627
2024-04-082,865.002,875.002,775.002,795.002,795.00221,530
2024-04-052,875.002,910.002,850.002,850.002,850.00208,432
2024-04-042,925.002,995.002,900.002,925.002,925.00157,138
2024-04-032,895.002,970.002,890.002,910.002,910.00159,393
2024-04-022,990.003,005.002,880.002,945.002,945.00256,689
2024-04-012,875.002,975.002,875.002,970.002,970.00192,161
2024-03-292,910.002,940.002,845.002,875.002,875.00257,026
2024-03-282,900.002,945.002,900.002,910.002,910.0088,165
2024-03-273,020.003,020.002,905.002,920.002,920.00234,170
2024-03-263,000.003,025.002,950.002,960.002,960.00207,245
2024-03-252,970.003,000.002,935.002,985.002,985.00205,315
2024-03-222,970.003,000.002,955.002,975.002,975.00121,262
2024-03-212,950.002,990.002,950.002,980.002,980.00138,546
2024-03-202,980.002,990.002,925.002,940.002,940.00141,148
2024-03-192,895.003,065.002,885.002,980.002,980.00410,797
2024-03-182,890.002,940.002,885.002,915.002,915.00118,118
2024-03-152,905.002,925.002,840.002,910.002,910.00227,225
2024-03-142,915.002,945.002,845.002,905.002,905.00203,758
2024-03-132,900.002,940.002,880.002,915.002,915.00145,589
2024-03-122,860.002,950.002,830.002,900.002,900.00346,643
2024-03-112,865.002,895.002,815.002,845.002,845.00153,109
2024-03-082,815.002,885.002,815.002,875.002,875.00140,725
2024-03-072,850.002,880.002,805.002,810.002,810.00253,039
2024-03-062,885.002,960.002,830.002,850.002,850.00201,179
2024-03-052,910.002,930.002,860.002,880.002,880.00201,432
2024-03-042,960.002,965.002,905.002,910.002,910.00248,668
2024-02-293,035.003,040.002,955.002,955.002,955.00228,939
2024-02-282,985.003,030.002,985.003,015.003,015.00155,075
2024-02-272,985.003,025.002,955.003,005.003,005.00292,312
2024-02-262,990.003,055.002,985.003,000.003,000.00191,071
2024-02-233,045.003,065.002,975.002,995.002,995.00379,429
2024-02-223,055.003,075.003,020.003,045.003,045.00263,229
2024-02-213,075.003,105.003,025.003,050.003,050.00259,090
2024-02-203,085.003,130.003,050.003,075.003,075.00296,621
2024-02-193,045.003,090.003,045.003,075.003,075.00308,420
2024-02-163,140.003,140.003,050.003,055.003,055.00430,421
2024-02-153,135.003,165.003,070.003,130.003,130.00413,414
2024-02-143,080.003,170.003,015.003,135.003,135.00503,359
2024-02-133,100.003,155.003,080.003,125.003,125.00553,513
2024-02-083,015.003,140.002,995.003,090.003,090.00692,422
2024-02-073,025.003,080.002,990.002,995.002,995.00907,962
2024-02-063,090.003,120.002,990.003,050.003,050.00927,158
2024-02-053,175.003,210.003,080.003,120.003,120.001,197,281
2024-02-023,310.003,435.003,165.003,210.003,210.005,435,355
2024-02-013,540.003,545.003,245.003,310.003,310.004,233,370
2024-01-313,570.003,775.003,440.003,775.003,775.008,771,992
2024-01-303,800.004,275.003,535.003,620.003,620.0055,076,031
2024-01-293,330.003,500.003,300.003,500.003,500.006,813,829
← NewerPage 11 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.