Senko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 14,600.00 | 14,600.00 | 14,350.00 | 14,550.00 | 3,637.50 | 47,416 |
| 2022-08-10 | 14,700.00 | 14,700.00 | 14,200.00 | 14,350.00 | 3,587.50 | 79,244 |
| 2022-08-09 | 14,250.00 | 14,650.00 | 14,000.00 | 14,600.00 | 3,650.00 | 103,392 |
| 2022-08-08 | 14,300.00 | 14,350.00 | 14,000.00 | 14,250.00 | 3,562.50 | 31,088 |
| 2022-08-05 | 14,350.00 | 14,350.00 | 14,050.00 | 14,200.00 | 3,550.00 | 51,092 |
| 2022-08-04 | 14,300.00 | 14,300.00 | 13,950.00 | 14,100.00 | 3,525.00 | 42,524 |
| 2022-08-03 | 13,900.00 | 14,150.00 | 13,700.00 | 14,000.00 | 3,500.00 | 53,928 |
| 2022-08-02 | 13,950.00 | 13,950.00 | 13,550.00 | 13,850.00 | 3,462.50 | 32,496 |
| 2022-08-01 | 13,500.00 | 13,850.00 | 13,500.00 | 13,800.00 | 3,450.00 | 54,488 |
| 2022-07-29 | 13,600.00 | 13,600.00 | 13,150.00 | 13,500.00 | 3,375.00 | 57,636 |
| 2022-07-28 | 13,200.00 | 13,450.00 | 12,900.00 | 13,400.00 | 3,350.00 | 93,844 |
| 2022-07-27 | 12,900.00 | 13,000.00 | 12,800.00 | 13,000.00 | 3,250.00 | 15,976 |
| 2022-07-26 | 12,750.00 | 13,150.00 | 12,750.00 | 12,900.00 | 3,225.00 | 13,196 |
| 2022-07-25 | 12,700.00 | 12,950.00 | 12,700.00 | 12,700.00 | 3,175.00 | 14,872 |
| 2022-07-22 | 12,950.00 | 13,250.00 | 12,750.00 | 12,900.00 | 3,225.00 | 39,356 |
| 2022-07-21 | 13,100.00 | 13,100.00 | 12,700.00 | 13,000.00 | 3,250.00 | 23,144 |
| 2022-07-20 | 13,150.00 | 13,150.00 | 12,750.00 | 12,950.00 | 3,237.50 | 14,300 |
| 2022-07-19 | 12,900.00 | 13,050.00 | 12,650.00 | 12,950.00 | 3,237.50 | 26,436 |
| 2022-07-18 | 13,000.00 | 13,050.00 | 12,600.00 | 12,950.00 | 3,237.50 | 23,728 |
| 2022-07-15 | 13,100.00 | 13,150.00 | 12,600.00 | 12,850.00 | 3,212.50 | 36,864 |
| 2022-07-14 | 12,850.00 | 12,900.00 | 12,400.00 | 12,700.00 | 3,175.00 | 27,636 |
| 2022-07-13 | 12,400.00 | 12,850.00 | 12,150.00 | 12,750.00 | 3,187.50 | 34,392 |
| 2022-07-12 | 12,650.00 | 12,650.00 | 12,100.00 | 12,350.00 | 3,087.50 | 21,192 |
| 2022-07-11 | 12,650.00 | 12,750.00 | 12,300.00 | 12,650.00 | 3,162.50 | 27,116 |
| 2022-07-08 | 12,300.00 | 12,700.00 | 12,250.00 | 12,650.00 | 3,162.50 | 73,336 |
| 2022-07-07 | 12,350.00 | 12,500.00 | 12,250.00 | 12,400.00 | 3,100.00 | 30,168 |
| 2022-07-06 | 12,700.00 | 12,700.00 | 12,200.00 | 12,450.00 | 3,112.50 | 32,668 |
| 2022-07-05 | 12,250.00 | 12,650.00 | 11,950.00 | 12,550.00 | 3,137.50 | 97,012 |
| 2022-07-04 | 12,950.00 | 12,950.00 | 12,250.00 | 12,300.00 | 3,075.00 | 45,384 |
| 2022-07-01 | 12,850.00 | 12,850.00 | 12,200.00 | 12,650.00 | 3,162.50 | 41,972 |
| 2022-06-30 | 12,600.00 | 12,750.00 | 12,250.00 | 12,650.00 | 3,162.50 | 45,700 |
| 2022-06-29 | 12,400.00 | 12,850.00 | 12,400.00 | 12,750.00 | 3,187.50 | 8,836 |
| 2022-06-28 | 12,950.00 | 12,950.00 | 12,500.00 | 12,800.00 | 3,200.00 | 12,348 |
| 2022-06-27 | 13,200.00 | 13,200.00 | 12,700.00 | 12,950.00 | 3,237.50 | 30,864 |
| 2022-06-24 | 12,400.00 | 12,800.00 | 12,250.00 | 12,750.00 | 3,187.50 | 71,360 |
| 2022-06-23 | 12,250.00 | 13,000.00 | 11,350.00 | 12,450.00 | 3,112.50 | 191,568 |
| 2022-06-22 | 12,750.00 | 13,000.00 | 12,200.00 | 12,550.00 | 3,137.50 | 118,052 |
| 2022-06-21 | 12,650.00 | 13,150.00 | 12,650.00 | 12,850.00 | 3,212.50 | 24,268 |
| 2022-06-20 | 13,400.00 | 13,400.00 | 12,200.00 | 12,800.00 | 3,200.00 | 102,008 |
| 2022-06-17 | 12,750.00 | 13,450.00 | 12,500.00 | 13,050.00 | 3,262.50 | 71,376 |
| 2022-06-16 | 13,550.00 | 13,550.00 | 12,850.00 | 12,850.00 | 3,212.50 | 52,564 |
| 2022-06-15 | 12,800.00 | 13,250.00 | 12,700.00 | 12,950.00 | 3,237.50 | 62,928 |
| 2022-06-14 | 13,300.00 | 13,300.00 | 12,600.00 | 13,050.00 | 3,262.50 | 125,652 |
| 2022-06-13 | 13,600.00 | 13,700.00 | 13,050.00 | 13,300.00 | 3,325.00 | 73,416 |
| 2022-06-10 | 13,900.00 | 14,000.00 | 13,550.00 | 13,750.00 | 3,437.50 | 39,432 |
| 2022-06-09 | 13,750.00 | 14,200.00 | 13,500.00 | 13,750.00 | 3,437.50 | 48,516 |
| 2022-06-08 | 13,800.00 | 14,000.00 | 13,500.00 | 13,750.00 | 3,437.50 | 59,936 |
| 2022-06-07 | 13,950.00 | 14,300.00 | 13,800.00 | 13,800.00 | 3,450.00 | 33,820 |
| 2022-06-03 | 14,450.00 | 14,450.00 | 13,850.00 | 14,050.00 | 3,512.50 | 35,248 |
| 2022-06-02 | 14,300.00 | 14,300.00 | 13,950.00 | 14,200.00 | 3,550.00 | 18,052 |
| 2022-05-31 | 14,250.00 | 14,450.00 | 14,050.00 | 14,200.00 | 3,550.00 | 38,860 |
| 2022-05-30 | 14,300.00 | 14,500.00 | 14,100.00 | 14,250.00 | 3,562.50 | 34,224 |
| 2022-05-27 | 14,050.00 | 14,400.00 | 13,650.00 | 14,300.00 | 3,575.00 | 60,584 |
| 2022-05-26 | 14,450.00 | 14,450.00 | 13,600.00 | 13,900.00 | 3,475.00 | 149,572 |
| 2022-05-25 | 14,350.00 | 14,600.00 | 14,200.00 | 14,450.00 | 3,612.50 | 40,064 |
| 2022-05-24 | 14,550.00 | 14,550.00 | 14,200.00 | 14,300.00 | 3,575.00 | 21,892 |
| 2022-05-23 | 14,750.00 | 14,750.00 | 14,200.00 | 14,500.00 | 3,625.00 | 31,720 |
| 2022-05-20 | 14,300.00 | 14,300.00 | 14,150.00 | 14,250.00 | 3,562.50 | 30,888 |
| 2022-05-19 | 14,200.00 | 14,500.00 | 14,050.00 | 14,250.00 | 3,562.50 | 34,060 |
| 2022-05-18 | 14,450.00 | 14,550.00 | 14,250.00 | 14,250.00 | 3,562.50 | 59,376 |
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.