Senko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 11,700.00 | 12,000.00 | 11,600.00 | 11,700.00 | 2,925.00 | 7,484 |
| 2022-11-09 | 11,800.00 | 11,950.00 | 11,300.00 | 11,700.00 | 2,925.00 | 60,004 |
| 2022-11-08 | 11,800.00 | 12,150.00 | 11,750.00 | 12,000.00 | 3,000.00 | 28,460 |
| 2022-11-07 | 11,850.00 | 12,000.00 | 11,800.00 | 11,950.00 | 2,987.50 | 9,980 |
| 2022-11-04 | 11,900.00 | 11,950.00 | 11,850.00 | 11,900.00 | 2,975.00 | 4,176 |
| 2022-11-03 | 12,100.00 | 12,100.00 | 11,700.00 | 12,000.00 | 3,000.00 | 6,772 |
| 2022-11-02 | 12,350.00 | 12,350.00 | 11,850.00 | 12,150.00 | 3,037.50 | 16,412 |
| 2022-11-01 | 11,200.00 | 12,600.00 | 11,200.00 | 12,000.00 | 3,000.00 | 132,292 |
| 2022-10-31 | 11,400.00 | 11,900.00 | 11,400.00 | 11,400.00 | 2,850.00 | 3,680 |
| 2022-10-28 | 11,750.00 | 11,750.00 | 11,100.00 | 11,650.00 | 2,912.50 | 33,800 |
| 2022-10-27 | 11,750.00 | 11,750.00 | 11,450.00 | 11,650.00 | 2,912.50 | 11,512 |
| 2022-10-26 | 11,800.00 | 11,800.00 | 11,500.00 | 11,600.00 | 2,900.00 | 5,148 |
| 2022-10-25 | 11,300.00 | 11,500.00 | 10,950.00 | 11,500.00 | 2,875.00 | 41,200 |
| 2022-10-24 | 11,500.00 | 11,600.00 | 11,300.00 | 11,300.00 | 2,825.00 | 19,596 |
| 2022-10-21 | 11,900.00 | 11,900.00 | 11,400.00 | 11,400.00 | 2,850.00 | 37,532 |
| 2022-10-20 | 12,000.00 | 12,100.00 | 11,850.00 | 11,950.00 | 2,987.50 | 22,672 |
| 2022-10-19 | 12,150.00 | 12,250.00 | 12,050.00 | 12,200.00 | 3,050.00 | 21,492 |
| 2022-10-18 | 12,200.00 | 12,200.00 | 12,000.00 | 12,150.00 | 3,037.50 | 40,640 |
| 2022-10-17 | 12,450.00 | 13,650.00 | 12,150.00 | 12,350.00 | 3,087.50 | 605,952 |
| 2022-10-14 | 12,350.00 | 12,450.00 | 11,700.00 | 12,300.00 | 3,075.00 | 27,136 |
| 2022-10-13 | 12,400.00 | 12,400.00 | 11,750.00 | 12,200.00 | 3,050.00 | 86,268 |
| 2022-10-12 | 12,700.00 | 12,700.00 | 12,100.00 | 12,400.00 | 3,100.00 | 13,572 |
| 2022-10-11 | 12,300.00 | 12,500.00 | 12,000.00 | 12,400.00 | 3,100.00 | 38,284 |
| 2022-10-07 | 12,700.00 | 12,700.00 | 12,350.00 | 12,500.00 | 3,125.00 | 10,528 |
| 2022-10-06 | 12,300.00 | 12,500.00 | 12,000.00 | 12,450.00 | 3,112.50 | 17,944 |
| 2022-10-05 | 12,050.00 | 12,050.00 | 11,500.00 | 12,050.00 | 3,012.50 | 53,780 |
| 2022-10-04 | 12,000.00 | 12,000.00 | 11,650.00 | 11,950.00 | 2,987.50 | 20,172 |
| 2022-09-30 | 11,600.00 | 11,950.00 | 11,450.00 | 11,700.00 | 2,925.00 | 14,484 |
| 2022-09-29 | 11,800.00 | 11,850.00 | 11,500.00 | 11,750.00 | 2,937.50 | 49,900 |
| 2022-09-28 | 11,650.00 | 11,700.00 | 11,150.00 | 11,550.00 | 2,887.50 | 69,048 |
| 2022-09-27 | 11,650.00 | 11,700.00 | 10,800.00 | 11,650.00 | 2,912.50 | 134,836 |
| 2022-09-26 | 12,200.00 | 12,300.00 | 11,450.00 | 11,500.00 | 2,875.00 | 67,008 |
| 2022-09-23 | 12,250.00 | 12,850.00 | 12,150.00 | 12,400.00 | 3,100.00 | 102,680 |
| 2022-09-22 | 12,350.00 | 12,850.00 | 12,250.00 | 12,400.00 | 3,100.00 | 87,484 |
| 2022-09-21 | 12,850.00 | 13,000.00 | 12,400.00 | 12,500.00 | 3,125.00 | 17,504 |
| 2022-09-20 | 12,800.00 | 13,100.00 | 12,800.00 | 12,850.00 | 3,212.50 | 10,232 |
| 2022-09-19 | 13,200.00 | 13,400.00 | 12,850.00 | 13,100.00 | 3,275.00 | 15,648 |
| 2022-09-16 | 13,350.00 | 13,350.00 | 13,050.00 | 13,200.00 | 3,300.00 | 42,912 |
| 2022-09-15 | 13,700.00 | 13,700.00 | 13,100.00 | 13,350.00 | 3,337.50 | 87,896 |
| 2022-09-14 | 13,150.00 | 13,800.00 | 13,050.00 | 13,650.00 | 3,412.50 | 29,800 |
| 2022-09-13 | 13,950.00 | 13,950.00 | 13,400.00 | 13,600.00 | 3,400.00 | 60,328 |
| 2022-09-08 | 13,300.00 | 13,850.00 | 13,300.00 | 13,450.00 | 3,362.50 | 60,268 |
| 2022-09-07 | 13,700.00 | 13,700.00 | 13,250.00 | 13,400.00 | 3,350.00 | 13,988 |
| 2022-09-06 | 13,300.00 | 13,650.00 | 13,250.00 | 13,400.00 | 3,350.00 | 23,388 |
| 2022-09-05 | 13,750.00 | 13,950.00 | 13,350.00 | 13,500.00 | 3,375.00 | 34,548 |
| 2022-09-02 | 14,100.00 | 14,200.00 | 13,550.00 | 13,700.00 | 3,425.00 | 61,276 |
| 2022-09-01 | 13,950.00 | 14,050.00 | 13,700.00 | 14,050.00 | 3,512.50 | 58,432 |
| 2022-08-31 | 13,950.00 | 14,000.00 | 13,450.00 | 13,750.00 | 3,437.50 | 35,372 |
| 2022-08-30 | 13,400.00 | 14,000.00 | 13,400.00 | 13,850.00 | 3,462.50 | 18,124 |
| 2022-08-29 | 14,000.00 | 14,000.00 | 13,400.00 | 13,600.00 | 3,400.00 | 18,436 |
| 2022-08-26 | 14,100.00 | 14,100.00 | 13,800.00 | 14,000.00 | 3,500.00 | 22,172 |
| 2022-08-25 | 13,900.00 | 14,150.00 | 13,800.00 | 14,050.00 | 3,512.50 | 30,916 |
| 2022-08-24 | 13,950.00 | 14,200.00 | 13,550.00 | 14,000.00 | 3,500.00 | 16,912 |
| 2022-08-23 | 13,500.00 | 14,000.00 | 13,100.00 | 13,900.00 | 3,475.00 | 83,308 |
| 2022-08-22 | 14,000.00 | 14,200.00 | 13,800.00 | 13,900.00 | 3,475.00 | 27,260 |
| 2022-08-19 | 14,200.00 | 14,200.00 | 13,800.00 | 14,100.00 | 3,525.00 | 35,424 |
| 2022-08-18 | 14,300.00 | 14,350.00 | 13,950.00 | 14,050.00 | 3,512.50 | 42,500 |
| 2022-08-17 | 14,700.00 | 14,750.00 | 14,300.00 | 14,450.00 | 3,612.50 | 70,320 |
| 2022-08-16 | 14,600.00 | 14,700.00 | 14,300.00 | 14,650.00 | 3,662.50 | 159,600 |
| 2022-08-12 | 14,550.00 | 14,650.00 | 14,050.00 | 14,600.00 | 3,650.00 | 61,356 |
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.