Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 347000.KQ stock page

Senko Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,030.003,075.002,905.002,930.002,930.00375,083
2023-08-013,010.003,050.002,990.003,025.003,025.00253,448
2023-07-313,025.003,085.002,980.003,010.003,010.00208,382
2023-07-282,925.003,025.002,920.002,995.002,995.00172,968
2023-07-272,950.003,000.002,910.002,935.002,935.00360,914
2023-07-263,125.003,150.002,925.002,940.002,940.001,542,609
2023-07-253,065.003,580.003,025.003,285.003,285.006,661,458
2023-07-243,125.003,125.003,000.003,015.003,015.00317,768
2023-07-213,090.003,215.003,020.003,120.003,120.00417,127
2023-07-203,075.003,150.003,000.003,055.003,055.00535,828
2023-07-193,315.003,345.003,100.003,110.003,110.00638,017
2023-07-183,460.003,470.003,310.003,310.003,310.00285,448
2023-07-173,460.003,545.003,335.003,445.003,445.00372,942
2023-07-143,485.003,560.003,350.003,400.003,400.00516,544
2023-07-133,330.003,530.003,285.003,485.003,485.00638,591
2023-07-123,435.003,435.003,250.003,285.003,285.00595,208
2023-07-113,320.003,525.003,320.003,430.003,430.001,045,701
2023-07-103,315.003,470.003,190.003,300.003,300.00712,824
2023-07-073,490.003,630.003,240.003,315.003,315.001,491,295
2023-07-063,655.003,710.003,385.003,430.003,430.00941,817
2023-07-053,820.003,840.003,690.003,690.003,690.00564,837
2023-07-043,810.003,850.003,675.003,800.003,800.001,064,053
2023-07-033,505.003,835.003,490.003,780.003,780.002,803,642
2023-06-303,700.003,710.003,300.003,495.003,495.001,990,601
2023-06-293,495.004,230.003,495.003,685.003,685.0016,246,920
2023-06-283,685.003,685.003,400.003,535.003,535.001,403,343
2023-06-273,405.003,540.003,290.003,540.003,540.00898,450
2023-06-263,410.003,570.003,330.003,440.003,440.00890,668
2023-06-233,355.003,560.003,215.003,400.003,400.001,224,173
2023-06-223,305.003,690.003,250.003,365.003,365.002,961,295
2023-06-212,920.003,470.002,895.003,365.003,365.006,824,545
2023-06-202,940.002,980.002,895.002,925.002,925.00116,557
2023-06-192,990.002,990.002,915.002,950.002,950.00127,330
2023-06-162,875.002,990.002,865.002,990.002,990.00218,175
2023-06-152,920.002,925.002,840.002,855.002,855.00264,818
2023-06-143,005.003,055.002,920.002,920.002,920.00301,137
2023-06-133,010.003,045.002,990.002,990.002,990.00152,873
2023-06-123,070.003,080.002,985.003,005.003,005.00177,304
2023-06-092,980.003,065.002,980.003,035.003,035.00256,971
2023-06-083,030.003,035.002,980.002,995.002,995.00311,785
2023-06-073,135.003,135.003,010.003,035.003,035.00524,028
2023-06-053,165.003,195.003,100.003,135.003,135.00247,158
2023-06-023,135.003,230.003,130.003,160.003,160.002,826,726
2023-06-013,290.003,320.003,205.003,205.003,205.00344,475
2023-05-313,445.003,450.003,260.003,290.003,290.00963,450
2023-05-303,580.003,675.003,565.003,605.003,605.00240,127
2023-05-263,565.003,665.003,500.003,500.003,500.00287,602
2023-05-253,655.003,690.003,495.003,545.003,545.00191,555
2023-05-243,775.003,775.003,590.003,650.003,650.00287,957
2023-05-233,900.003,910.003,735.003,775.003,775.00733,698
2023-05-223,370.004,290.003,365.004,005.004,005.004,639,478
2023-05-193,370.003,455.003,340.003,355.003,355.00126,952
2023-05-183,495.003,500.003,310.003,370.003,370.00230,963
2023-05-173,380.003,635.003,350.003,405.003,405.00524,091
2023-05-163,505.003,570.003,280.003,295.003,295.00321,465
2023-05-153,950.003,995.003,470.003,500.003,500.00467,270
2023-05-124,730.005,120.003,855.003,865.003,865.003,316,545
2023-05-1115,810.0016,050.0015,530.0015,770.003,942.501,109,556
2023-05-1015,890.0015,960.0015,410.0015,740.003,935.00412,420
2023-05-0915,280.0015,970.0015,240.0015,740.003,935.00660,300
← NewerPage 14 of 21 · 1,228 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.