Senko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 14,870.00 | 15,170.00 | 14,850.00 | 14,910.00 | 3,727.50 | 310,932 |
| 2023-05-03 | 15,690.00 | 15,690.00 | 14,930.00 | 15,140.00 | 3,785.00 | 541,988 |
| 2023-05-02 | 14,720.00 | 15,850.00 | 14,720.00 | 15,700.00 | 3,925.00 | 949,324 |
| 2023-04-28 | 16,250.00 | 17,540.00 | 13,890.00 | 14,750.00 | 3,687.50 | 3,478,700 |
| 2023-04-27 | 15,600.00 | 16,500.00 | 14,850.00 | 16,140.00 | 4,035.00 | 1,951,132 |
| 2023-04-26 | 13,940.00 | 15,290.00 | 13,760.00 | 15,290.00 | 3,822.50 | 1,041,588 |
| 2023-04-25 | 13,240.00 | 13,920.00 | 13,240.00 | 13,900.00 | 3,475.00 | 288,800 |
| 2023-04-24 | 13,170.00 | 13,310.00 | 12,870.00 | 13,230.00 | 3,307.50 | 79,024 |
| 2023-04-21 | 13,350.00 | 13,550.00 | 12,500.00 | 13,210.00 | 3,302.50 | 104,632 |
| 2023-04-20 | 13,680.00 | 13,680.00 | 13,350.00 | 13,350.00 | 3,337.50 | 73,728 |
| 2023-04-19 | 13,770.00 | 13,770.00 | 13,500.00 | 13,670.00 | 3,417.50 | 81,000 |
| 2023-04-18 | 13,710.00 | 13,870.00 | 13,610.00 | 13,700.00 | 3,425.00 | 74,128 |
| 2023-04-17 | 13,830.00 | 13,830.00 | 13,510.00 | 13,780.00 | 3,445.00 | 102,968 |
| 2023-04-14 | 14,100.00 | 14,110.00 | 13,700.00 | 13,750.00 | 3,437.50 | 110,644 |
| 2023-04-13 | 13,330.00 | 14,000.00 | 13,130.00 | 14,000.00 | 3,500.00 | 241,612 |
| 2023-04-12 | 13,180.00 | 13,390.00 | 13,060.00 | 13,190.00 | 3,297.50 | 93,468 |
| 2023-04-11 | 13,070.00 | 13,340.00 | 13,020.00 | 13,120.00 | 3,280.00 | 139,536 |
| 2023-04-10 | 13,050.00 | 13,190.00 | 12,980.00 | 13,070.00 | 3,267.50 | 75,476 |
| 2023-04-07 | 13,000.00 | 13,150.00 | 13,000.00 | 13,020.00 | 3,255.00 | 85,688 |
| 2023-04-06 | 13,060.00 | 13,130.00 | 12,990.00 | 13,060.00 | 3,265.00 | 56,512 |
| 2023-04-05 | 12,970.00 | 13,150.00 | 12,930.00 | 13,100.00 | 3,275.00 | 65,460 |
| 2023-04-04 | 13,190.00 | 13,190.00 | 12,890.00 | 12,970.00 | 3,242.50 | 110,808 |
| 2023-04-03 | 13,300.00 | 13,300.00 | 12,910.00 | 13,010.00 | 3,252.50 | 147,756 |
| 2023-03-31 | 13,110.00 | 13,300.00 | 12,990.00 | 13,230.00 | 3,307.50 | 92,620 |
| 2023-03-30 | 13,160.00 | 13,210.00 | 12,850.00 | 13,110.00 | 3,277.50 | 96,272 |
| 2023-03-29 | 13,020.00 | 14,220.00 | 12,760.00 | 12,840.00 | 3,210.00 | 382,348 |
| 2023-03-28 | 12,560.00 | 13,190.00 | 12,490.00 | 12,960.00 | 3,240.00 | 138,648 |
| 2023-03-27 | 12,950.00 | 12,950.00 | 12,400.00 | 12,560.00 | 3,140.00 | 47,364 |
| 2023-03-24 | 12,290.00 | 12,520.00 | 12,240.00 | 12,450.00 | 3,112.50 | 45,252 |
| 2023-03-23 | 12,380.00 | 12,500.00 | 12,190.00 | 12,290.00 | 3,072.50 | 41,308 |
| 2023-03-22 | 12,370.00 | 12,500.00 | 12,160.00 | 12,500.00 | 3,125.00 | 37,620 |
| 2023-03-21 | 12,430.00 | 12,540.00 | 12,230.00 | 12,310.00 | 3,077.50 | 24,464 |
| 2023-03-20 | 12,300.00 | 12,690.00 | 12,280.00 | 12,500.00 | 3,125.00 | 37,348 |
| 2023-03-17 | 12,210.00 | 12,480.00 | 12,140.00 | 12,300.00 | 3,075.00 | 51,916 |
| 2023-03-16 | 12,210.00 | 12,260.00 | 12,070.00 | 12,200.00 | 3,050.00 | 21,304 |
| 2023-03-15 | 12,090.00 | 12,700.00 | 12,090.00 | 12,200.00 | 3,050.00 | 55,476 |
| 2023-03-14 | 12,250.00 | 12,260.00 | 12,000.00 | 12,070.00 | 3,017.50 | 90,904 |
| 2023-03-13 | 12,390.00 | 12,530.00 | 12,250.00 | 12,350.00 | 3,087.50 | 83,508 |
| 2023-03-10 | 12,800.00 | 12,800.00 | 12,580.00 | 12,620.00 | 3,155.00 | 48,336 |
| 2023-03-09 | 12,850.00 | 12,920.00 | 12,680.00 | 12,840.00 | 3,210.00 | 55,068 |
| 2023-03-08 | 13,170.00 | 13,170.00 | 12,800.00 | 12,850.00 | 3,212.50 | 54,184 |
| 2023-03-07 | 13,300.00 | 13,300.00 | 13,000.00 | 13,190.00 | 3,297.50 | 78,048 |
| 2023-03-06 | 12,810.00 | 13,260.00 | 12,810.00 | 13,200.00 | 3,300.00 | 151,752 |
| 2023-03-03 | 12,700.00 | 12,700.00 | 12,510.00 | 12,700.00 | 3,175.00 | 26,140 |
| 2023-03-02 | 12,710.00 | 12,740.00 | 12,580.00 | 12,700.00 | 3,175.00 | 23,240 |
| 2023-02-28 | 12,830.00 | 12,830.00 | 12,590.00 | 12,710.00 | 3,177.50 | 32,228 |
| 2023-02-27 | 13,170.00 | 13,170.00 | 12,600.00 | 12,710.00 | 3,177.50 | 46,020 |
| 2023-02-24 | 13,190.00 | 13,190.00 | 12,750.00 | 12,930.00 | 3,232.50 | 27,736 |
| 2023-02-23 | 12,650.00 | 12,850.00 | 12,650.00 | 12,810.00 | 3,202.50 | 40,336 |
| 2023-02-22 | 13,330.00 | 13,330.00 | 12,680.00 | 12,680.00 | 3,170.00 | 63,372 |
| 2023-02-21 | 13,180.00 | 13,190.00 | 12,990.00 | 13,000.00 | 3,250.00 | 48,396 |
| 2023-02-20 | 13,530.00 | 13,530.00 | 13,180.00 | 13,180.00 | 3,295.00 | 44,924 |
| 2023-02-17 | 13,550.00 | 13,550.00 | 13,240.00 | 13,370.00 | 3,342.50 | 68,816 |
| 2023-02-16 | 13,230.00 | 13,400.00 | 13,030.00 | 13,180.00 | 3,295.00 | 73,648 |
| 2023-02-15 | 12,940.00 | 13,330.00 | 12,940.00 | 13,160.00 | 3,290.00 | 106,204 |
| 2023-02-14 | 12,880.00 | 13,050.00 | 12,830.00 | 12,940.00 | 3,235.00 | 37,388 |
| 2023-02-13 | 13,100.00 | 13,100.00 | 12,800.00 | 13,040.00 | 3,260.00 | 32,064 |
| 2023-02-10 | 12,890.00 | 13,110.00 | 12,730.00 | 12,960.00 | 3,240.00 | 98,232 |
| 2023-02-09 | 13,050.00 | 13,190.00 | 12,800.00 | 13,060.00 | 3,265.00 | 56,176 |
| 2023-02-08 | 13,200.00 | 13,220.00 | 12,820.00 | 13,080.00 | 3,270.00 | 80,456 |
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.