Senko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 12,850.00 | 13,500.00 | 12,760.00 | 12,950.00 | 3,237.50 | 147,536 |
| 2023-02-06 | 12,940.00 | 13,650.00 | 12,560.00 | 12,660.00 | 3,165.00 | 661,256 |
| 2023-02-03 | 12,850.00 | 12,850.00 | 12,610.00 | 12,780.00 | 3,195.00 | 97,664 |
| 2023-02-02 | 12,860.00 | 12,860.00 | 12,460.00 | 12,680.00 | 3,170.00 | 58,752 |
| 2023-02-01 | 12,540.00 | 12,600.00 | 12,320.00 | 12,460.00 | 3,115.00 | 76,812 |
| 2023-01-31 | 12,360.00 | 12,630.00 | 12,350.00 | 12,390.00 | 3,097.50 | 66,084 |
| 2023-01-30 | 12,890.00 | 12,890.00 | 12,350.00 | 12,510.00 | 3,127.50 | 42,760 |
| 2023-01-27 | 12,570.00 | 12,710.00 | 12,470.00 | 12,650.00 | 3,162.50 | 60,956 |
| 2023-01-26 | 12,500.00 | 12,570.00 | 12,370.00 | 12,570.00 | 3,142.50 | 49,984 |
| 2023-01-25 | 12,300.00 | 12,550.00 | 12,100.00 | 12,500.00 | 3,125.00 | 197,748 |
| 2023-01-20 | 12,200.00 | 12,200.00 | 11,900.00 | 12,100.00 | 3,025.00 | 25,836 |
| 2023-01-19 | 11,750.00 | 12,150.00 | 11,750.00 | 11,950.00 | 2,987.50 | 33,596 |
| 2023-01-18 | 12,250.00 | 12,250.00 | 11,850.00 | 11,950.00 | 2,987.50 | 50,080 |
| 2023-01-17 | 12,200.00 | 12,200.00 | 11,900.00 | 12,000.00 | 3,000.00 | 37,692 |
| 2023-01-16 | 12,250.00 | 12,300.00 | 12,000.00 | 12,200.00 | 3,050.00 | 30,040 |
| 2023-01-13 | 12,250.00 | 12,400.00 | 12,000.00 | 12,100.00 | 3,025.00 | 28,200 |
| 2023-01-12 | 12,000.00 | 12,700.00 | 11,850.00 | 12,100.00 | 3,025.00 | 141,008 |
| 2023-01-11 | 11,850.00 | 12,050.00 | 11,750.00 | 11,950.00 | 2,987.50 | 49,784 |
| 2023-01-10 | 12,000.00 | 12,000.00 | 11,750.00 | 11,850.00 | 2,962.50 | 26,816 |
| 2023-01-09 | 11,700.00 | 12,000.00 | 11,650.00 | 12,000.00 | 3,000.00 | 62,508 |
| 2023-01-06 | 11,450.00 | 11,750.00 | 11,300.00 | 11,700.00 | 2,925.00 | 48,320 |
| 2023-01-05 | 11,850.00 | 11,950.00 | 11,400.00 | 11,450.00 | 2,862.50 | 102,816 |
| 2023-01-04 | 12,050.00 | 12,100.00 | 11,550.00 | 11,850.00 | 2,962.50 | 93,808 |
| 2023-01-03 | 12,850.00 | 12,850.00 | 11,950.00 | 12,050.00 | 3,012.50 | 155,848 |
| 2023-01-02 | 12,950.00 | 13,000.00 | 12,500.00 | 12,550.00 | 3,137.50 | 141,092 |
| 2022-12-29 | 12,650.00 | 12,850.00 | 12,400.00 | 12,750.00 | 3,187.50 | 201,692 |
| 2022-12-28 | 12,400.00 | 12,850.00 | 12,300.00 | 12,400.00 | 3,100.00 | 164,952 |
| 2022-12-27 | 12,400.00 | 13,050.00 | 12,300.00 | 12,450.00 | 3,112.50 | 278,560 |
| 2022-12-26 | 13,400.00 | 13,400.00 | 12,600.00 | 12,600.00 | 3,150.00 | 279,720 |
| 2022-12-23 | 13,900.00 | 13,900.00 | 13,000.00 | 13,500.00 | 3,375.00 | 849,384 |
| 2022-12-22 | 12,000.00 | 13,300.00 | 11,700.00 | 13,300.00 | 3,325.00 | 430,488 |
| 2022-12-21 | 11,950.00 | 11,950.00 | 11,650.00 | 11,800.00 | 2,950.00 | 7,804 |
| 2022-12-20 | 12,000.00 | 12,000.00 | 11,700.00 | 11,700.00 | 2,925.00 | 40,168 |
| 2022-12-19 | 11,800.00 | 11,850.00 | 11,700.00 | 11,800.00 | 2,950.00 | 13,812 |
| 2022-12-16 | 11,700.00 | 11,900.00 | 11,550.00 | 11,900.00 | 2,975.00 | 13,556 |
| 2022-12-15 | 11,600.00 | 11,950.00 | 11,600.00 | 11,750.00 | 2,937.50 | 11,344 |
| 2022-12-14 | 11,950.00 | 11,950.00 | 11,650.00 | 11,650.00 | 2,912.50 | 14,360 |
| 2022-12-13 | 11,900.00 | 12,050.00 | 11,650.00 | 11,850.00 | 2,962.50 | 22,204 |
| 2022-12-12 | 11,850.00 | 11,900.00 | 11,650.00 | 11,800.00 | 2,950.00 | 7,740 |
| 2022-12-09 | 11,650.00 | 11,750.00 | 11,550.00 | 11,750.00 | 2,937.50 | 11,696 |
| 2022-12-08 | 11,350.00 | 11,650.00 | 11,250.00 | 11,650.00 | 2,912.50 | 25,968 |
| 2022-12-07 | 11,550.00 | 11,700.00 | 11,350.00 | 11,500.00 | 2,875.00 | 20,220 |
| 2022-12-06 | 11,750.00 | 11,750.00 | 11,550.00 | 11,550.00 | 2,887.50 | 15,956 |
| 2022-12-05 | 11,950.00 | 11,950.00 | 11,700.00 | 11,750.00 | 2,937.50 | 19,160 |
| 2022-12-02 | 11,750.00 | 11,900.00 | 11,550.00 | 11,850.00 | 2,962.50 | 30,712 |
| 2022-12-01 | 12,050.00 | 12,050.00 | 11,800.00 | 11,850.00 | 2,962.50 | 26,384 |
| 2022-11-30 | 11,900.00 | 11,900.00 | 11,800.00 | 11,900.00 | 2,975.00 | 12,736 |
| 2022-11-29 | 11,850.00 | 11,950.00 | 11,550.00 | 11,900.00 | 2,975.00 | 25,456 |
| 2022-11-28 | 12,350.00 | 12,350.00 | 11,700.00 | 11,750.00 | 2,937.50 | 18,380 |
| 2022-11-25 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 2,950.00 | 7,112 |
| 2022-11-24 | 11,950.00 | 11,950.00 | 11,600.00 | 11,650.00 | 2,912.50 | 28,544 |
| 2022-11-23 | 11,750.00 | 11,800.00 | 11,650.00 | 11,650.00 | 2,912.50 | 29,448 |
| 2022-11-22 | 11,700.00 | 11,950.00 | 11,600.00 | 11,700.00 | 2,925.00 | 31,136 |
| 2022-11-21 | 11,650.00 | 12,650.00 | 11,500.00 | 11,900.00 | 2,975.00 | 128,892 |
| 2022-11-18 | 11,850.00 | 12,000.00 | 11,500.00 | 11,650.00 | 2,912.50 | 31,508 |
| 2022-11-17 | 11,600.00 | 11,750.00 | 11,500.00 | 11,500.00 | 2,875.00 | 64,436 |
| 2022-11-16 | 12,000.00 | 12,000.00 | 11,550.00 | 11,800.00 | 2,950.00 | 41,580 |
| 2022-11-15 | 11,750.00 | 11,900.00 | 11,700.00 | 11,800.00 | 2,950.00 | 20,064 |
| 2022-11-14 | 11,900.00 | 12,000.00 | 11,550.00 | 11,950.00 | 2,987.50 | 34,036 |
| 2022-11-11 | 11,800.00 | 12,000.00 | 11,700.00 | 11,850.00 | 2,962.50 | 20,560 |
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.