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
2023-11-012,945.003,030.002,940.002,950.002,950.00174,682
2023-10-312,990.003,265.002,910.002,910.002,910.001,079,789
2023-10-302,870.003,030.002,870.002,945.002,945.00266,575
2023-10-272,930.002,965.002,875.002,890.002,890.00192,582
2023-10-262,985.002,990.002,870.002,880.002,880.00275,668
2023-10-253,045.003,070.002,980.003,005.003,005.00252,124
2023-10-242,895.003,015.002,850.003,005.003,005.00360,546
2023-10-232,930.002,955.002,865.002,865.002,865.00160,027
2023-10-202,935.003,010.002,865.002,935.002,935.00276,445
2023-10-193,040.003,040.002,940.002,950.002,950.00296,819
2023-10-183,085.003,150.003,060.003,060.003,060.00164,766
2023-10-173,025.003,150.003,025.003,085.003,085.00187,308
2023-10-163,050.003,080.002,960.003,010.003,010.00388,942
2023-10-133,175.003,175.003,030.003,090.003,090.00327,840
2023-10-123,160.003,230.003,150.003,160.003,160.00369,399
2023-10-113,045.003,240.003,040.003,145.003,145.00707,605
2023-10-103,260.003,270.003,025.003,035.003,035.001,162,228
2023-10-063,005.003,690.003,005.003,290.003,290.0010,194,690
2023-10-053,155.003,385.002,970.003,005.003,005.001,012,297
2023-10-043,225.003,600.003,015.003,140.003,140.001,435,567
2023-09-273,150.003,370.003,150.003,295.003,295.00234,902
2023-09-263,200.003,535.003,185.003,225.003,225.00805,896
2023-09-253,290.003,320.003,160.003,195.003,195.00498,676
2023-09-223,440.003,495.003,340.003,340.003,340.00427,214
2023-09-213,400.003,575.003,385.003,450.003,450.00509,317
2023-09-203,495.003,495.003,375.003,405.003,405.00268,713
2023-09-193,435.003,540.003,435.003,460.003,460.00325,697
2023-09-183,515.003,515.003,440.003,455.003,455.00213,656
2023-09-153,530.003,565.003,485.003,525.003,525.00291,339
2023-09-143,385.003,535.003,360.003,505.003,505.00458,950
2023-09-133,440.003,510.003,340.003,385.003,385.00633,533
2023-09-123,605.003,700.003,470.003,470.003,470.00610,138
2023-09-113,525.003,665.003,525.003,590.003,590.00590,032
2023-09-083,515.003,610.003,505.003,535.003,535.00350,749
2023-09-073,570.003,600.003,495.003,510.003,510.00523,471
2023-09-063,680.003,715.003,550.003,550.003,550.00592,261
2023-09-053,635.003,730.003,610.003,660.003,660.00695,904
2023-09-043,655.003,680.003,545.003,625.003,625.00652,116
2023-09-013,795.003,800.003,605.003,655.003,655.001,275,007
2023-08-313,980.004,055.003,800.003,820.003,820.001,462,639
2023-08-304,070.004,095.003,870.003,900.003,900.001,589,229
2023-08-293,945.004,260.003,905.004,060.004,060.005,403,204
2023-08-283,855.004,170.003,785.003,945.003,945.004,374,848
2023-08-253,830.003,955.003,735.003,875.003,875.002,210,980
2023-08-243,820.004,015.003,750.003,875.003,875.002,570,156
2023-08-234,090.004,495.003,850.003,900.003,900.0017,124,580
2023-08-225,030.005,120.003,980.004,105.004,105.0013,378,980
2023-08-214,920.005,680.004,515.005,680.005,680.0047,075,609
2023-08-183,400.004,415.003,320.004,370.004,370.0015,062,300
2023-08-173,380.003,565.003,355.003,400.003,400.00772,808
2023-08-163,370.003,435.003,310.003,375.003,375.00388,246
2023-08-143,440.003,505.003,390.003,410.003,410.00343,384
2023-08-113,500.003,570.003,420.003,440.003,440.00511,547
2023-08-103,530.003,650.003,485.003,525.003,525.00732,525
2023-08-093,415.003,585.003,300.003,545.003,545.001,142,371
2023-08-083,205.003,470.003,140.003,415.003,415.001,881,217
2023-08-073,160.003,625.003,100.003,245.003,245.008,324,539
2023-08-042,820.002,895.002,810.002,835.002,835.00141,439
2023-08-032,910.002,930.002,795.002,810.002,810.00420,722
2023-08-023,030.003,075.002,905.002,930.002,930.00375,083
← NewerPage 13 of 21 · 1,227 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.