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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 347000.KQ stock page

Senko Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-293,330.003,500.003,300.003,500.003,500.006,813,829
2024-01-262,970.003,690.002,950.003,470.003,470.0022,860,410
2024-01-252,980.003,050.002,950.002,965.002,965.00443,622
2024-01-242,980.003,130.002,950.003,010.003,010.001,338,253
2024-01-232,920.003,215.002,895.002,990.002,990.003,747,582
2024-01-222,890.002,940.002,870.002,920.002,920.00154,527
2024-01-192,855.002,930.002,835.002,875.002,875.00109,296
2024-01-182,805.002,900.002,805.002,855.002,855.00107,285
2024-01-172,860.002,880.002,800.002,825.002,825.00252,472
2024-01-162,890.002,915.002,850.002,885.002,885.00113,730
2024-01-152,890.002,925.002,865.002,890.002,890.00173,445
2024-01-123,030.003,030.002,895.002,910.002,910.00333,789
2024-01-112,990.002,995.002,945.002,980.002,980.00310,737
2024-01-102,965.003,025.002,935.002,965.002,965.00419,984
2024-01-092,910.003,120.002,910.002,960.002,960.001,789,074
2024-01-082,875.002,955.002,870.002,910.002,910.00193,338
2024-01-052,905.002,960.002,880.002,880.002,880.00310,129
2024-01-042,910.003,120.002,830.002,915.002,915.002,365,967
2024-01-032,925.002,930.002,875.002,895.002,895.00433,218
2024-01-022,755.003,145.002,745.002,925.002,925.005,199,611
2023-12-282,755.002,760.002,730.002,755.002,755.0098,747
2023-12-272,710.002,760.002,705.002,750.002,750.00133,808
2023-12-262,780.002,940.002,710.002,710.002,710.001,050,338
2023-12-222,780.002,825.002,745.002,760.002,760.00133,798
2023-12-212,775.002,870.002,745.002,775.002,775.00267,275
2023-12-202,765.002,785.002,750.002,775.002,775.0091,186
2023-12-192,760.002,765.002,725.002,750.002,750.00130,991
2023-12-182,825.002,830.002,750.002,765.002,765.00160,888
2023-12-152,765.002,870.002,760.002,825.002,825.00262,908
2023-12-142,790.002,820.002,745.002,775.002,775.00247,556
2023-12-132,855.002,875.002,775.002,775.002,775.00215,002
2023-12-122,850.002,875.002,850.002,860.002,860.0086,757
2023-12-112,840.002,870.002,830.002,870.002,870.00129,313
2023-12-082,820.002,850.002,815.002,840.002,840.0072,386
2023-12-072,840.002,840.002,810.002,810.002,810.00115,937
2023-12-062,825.002,855.002,810.002,850.002,850.00144,405
2023-12-052,825.002,865.002,825.002,830.002,830.00103,589
2023-12-042,905.002,905.002,845.002,850.002,850.00180,736
2023-12-012,920.002,920.002,860.002,905.002,905.00112,371
2023-11-302,905.002,915.002,880.002,910.002,910.0064,066
2023-11-292,840.002,915.002,840.002,900.002,900.00153,221
2023-11-282,875.002,875.002,835.002,865.002,865.00116,808
2023-11-272,925.002,925.002,825.002,875.002,875.00280,186
2023-11-242,905.002,935.002,900.002,900.002,900.00161,639
2023-11-232,940.002,985.002,910.002,915.002,915.00145,696
2023-11-222,965.003,010.002,925.002,940.002,940.00181,633
2023-11-212,940.003,015.002,940.002,990.002,990.00210,861
2023-11-202,920.002,960.002,920.002,930.002,930.00116,607
2023-11-172,970.002,970.002,910.002,910.002,910.00141,625
2023-11-162,955.002,985.002,935.002,975.002,975.00107,339
2023-11-152,960.002,995.002,925.002,935.002,935.00222,253
2023-11-142,885.002,945.002,885.002,930.002,930.0076,882
2023-11-132,910.002,995.002,875.002,890.002,890.00167,028
2023-11-102,945.002,965.002,895.002,905.002,905.00120,245
2023-11-092,975.003,040.002,930.002,955.002,955.00191,762
2023-11-083,020.003,025.002,965.002,980.002,980.00139,475
2023-11-073,040.003,070.002,955.002,980.002,980.00233,457
2023-11-063,060.003,090.003,030.003,080.003,080.00240,209
2023-11-033,045.003,060.002,990.003,045.003,045.00146,605
2023-11-023,000.003,035.002,985.003,025.003,025.00162,725
← NewerPage 12 of 21 · 1,224 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.