Senko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 14,350.00 | 14,650.00 | 14,200.00 | 14,450.00 | 3,612.50 | 38,912 |
| 2022-05-16 | 14,800.00 | 14,800.00 | 14,350.00 | 14,450.00 | 3,612.50 | 20,308 |
| 2022-05-13 | 14,350.00 | 14,750.00 | 14,150.00 | 14,500.00 | 3,625.00 | 35,376 |
| 2022-05-12 | 14,150.00 | 14,750.00 | 14,150.00 | 14,450.00 | 3,612.50 | 31,892 |
| 2022-05-11 | 14,550.00 | 14,650.00 | 14,200.00 | 14,550.00 | 3,637.50 | 24,868 |
| 2022-05-10 | 14,000.00 | 14,550.00 | 13,750.00 | 14,400.00 | 3,600.00 | 95,724 |
| 2022-05-09 | 15,100.00 | 15,100.00 | 14,300.00 | 14,500.00 | 3,625.00 | 69,648 |
| 2022-05-06 | 14,750.00 | 15,000.00 | 14,500.00 | 15,000.00 | 3,750.00 | 34,552 |
| 2022-05-04 | 15,050.00 | 15,050.00 | 14,800.00 | 15,000.00 | 3,750.00 | 77,100 |
| 2022-05-03 | 14,800.00 | 15,000.00 | 14,650.00 | 14,950.00 | 3,737.50 | 41,624 |
| 2022-05-02 | 14,500.00 | 14,950.00 | 14,500.00 | 14,800.00 | 3,700.00 | 46,332 |
| 2022-04-29 | 14,700.00 | 14,850.00 | 14,550.00 | 14,650.00 | 3,662.50 | 20,616 |
| 2022-04-28 | 14,600.00 | 14,900.00 | 14,450.00 | 14,600.00 | 3,650.00 | 30,012 |
| 2022-04-27 | 14,800.00 | 14,800.00 | 14,450.00 | 14,600.00 | 3,650.00 | 47,984 |
| 2022-04-26 | 14,550.00 | 14,900.00 | 14,550.00 | 14,800.00 | 3,700.00 | 27,572 |
| 2022-04-25 | 15,000.00 | 15,000.00 | 14,550.00 | 14,550.00 | 3,637.50 | 108,228 |
| 2022-04-22 | 14,900.00 | 15,200.00 | 14,850.00 | 15,000.00 | 3,750.00 | 79,920 |
| 2022-04-21 | 14,650.00 | 15,350.00 | 14,450.00 | 15,150.00 | 3,787.50 | 256,884 |
| 2022-04-20 | 14,700.00 | 14,800.00 | 14,500.00 | 14,600.00 | 3,650.00 | 26,640 |
| 2022-04-19 | 14,400.00 | 14,750.00 | 14,400.00 | 14,650.00 | 3,662.50 | 44,740 |
| 2022-04-18 | 14,450.00 | 14,500.00 | 14,350.00 | 14,400.00 | 3,600.00 | 39,244 |
| 2022-04-15 | 14,400.00 | 14,550.00 | 14,350.00 | 14,450.00 | 3,612.50 | 43,880 |
| 2022-04-14 | 14,550.00 | 14,750.00 | 14,450.00 | 14,600.00 | 3,650.00 | 43,624 |
| 2022-04-13 | 14,700.00 | 14,850.00 | 14,450.00 | 14,650.00 | 3,662.50 | 56,504 |
| 2022-04-12 | 14,500.00 | 14,700.00 | 14,200.00 | 14,500.00 | 3,625.00 | 66,412 |
| 2022-04-11 | 14,350.00 | 14,900.00 | 14,300.00 | 14,700.00 | 3,675.00 | 107,876 |
| 2022-04-08 | 14,750.00 | 14,800.00 | 14,500.00 | 14,500.00 | 3,625.00 | 56,440 |
| 2022-04-07 | 14,950.00 | 15,000.00 | 14,300.00 | 14,600.00 | 3,650.00 | 185,396 |
| 2022-04-06 | 15,150.00 | 15,150.00 | 14,750.00 | 15,000.00 | 3,750.00 | 67,300 |
| 2022-04-05 | 14,950.00 | 15,250.00 | 14,950.00 | 15,100.00 | 3,775.00 | 102,364 |
| 2022-04-04 | 14,700.00 | 15,050.00 | 14,650.00 | 14,950.00 | 3,737.50 | 119,324 |
| 2022-04-01 | 15,050.00 | 15,050.00 | 14,550.00 | 14,600.00 | 3,650.00 | 112,660 |
| 2022-03-31 | 15,300.00 | 15,300.00 | 14,850.00 | 14,900.00 | 3,725.00 | 145,456 |
| 2022-03-30 | 14,500.00 | 16,900.00 | 14,300.00 | 15,200.00 | 3,800.00 | 1,291,540 |
| 2022-03-29 | 14,500.00 | 14,500.00 | 14,000.00 | 14,250.00 | 3,562.50 | 135,044 |
| 2022-03-28 | 14,600.00 | 14,650.00 | 14,250.00 | 14,550.00 | 3,637.50 | 37,228 |
| 2022-03-25 | 14,700.00 | 14,700.00 | 14,400.00 | 14,550.00 | 3,637.50 | 39,080 |
| 2022-03-24 | 14,550.00 | 14,700.00 | 14,450.00 | 14,600.00 | 3,650.00 | 43,264 |
| 2022-03-23 | 14,650.00 | 14,650.00 | 14,450.00 | 14,550.00 | 3,637.50 | 52,616 |
| 2022-03-22 | 14,500.00 | 14,600.00 | 14,400.00 | 14,400.00 | 3,600.00 | 55,368 |
| 2022-03-21 | 14,500.00 | 14,600.00 | 14,350.00 | 14,500.00 | 3,625.00 | 45,908 |
| 2022-03-18 | 14,700.00 | 14,700.00 | 14,250.00 | 14,450.00 | 3,612.50 | 30,040 |
| 2022-03-17 | 13,950.00 | 14,500.00 | 13,900.00 | 14,500.00 | 3,625.00 | 146,680 |
| 2022-03-16 | 13,900.00 | 14,100.00 | 13,150.00 | 13,950.00 | 3,487.50 | 124,264 |
| 2022-03-15 | 13,750.00 | 14,050.00 | 13,750.00 | 13,850.00 | 3,462.50 | 25,324 |
| 2022-03-14 | 14,250.00 | 14,250.00 | 13,800.00 | 13,850.00 | 3,462.50 | 48,864 |
| 2022-03-11 | 14,100.00 | 14,250.00 | 14,050.00 | 14,100.00 | 3,525.00 | 42,848 |
| 2022-03-10 | 13,950.00 | 14,200.00 | 13,950.00 | 14,050.00 | 3,512.50 | 33,628 |
| 2022-03-08 | 14,150.00 | 14,450.00 | 13,900.00 | 13,900.00 | 3,475.00 | 55,356 |
| 2022-03-07 | 13,850.00 | 14,450.00 | 13,850.00 | 14,350.00 | 3,587.50 | 67,168 |
| 2022-03-04 | 14,200.00 | 14,200.00 | 14,000.00 | 14,000.00 | 3,500.00 | 49,972 |
| 2022-03-03 | 14,000.00 | 14,200.00 | 13,950.00 | 14,200.00 | 3,550.00 | 46,228 |
| 2022-03-02 | 13,850.00 | 14,100.00 | 13,750.00 | 14,050.00 | 3,512.50 | 54,292 |
| 2022-02-28 | 13,950.00 | 13,950.00 | 13,650.00 | 13,850.00 | 3,462.50 | 63,072 |
| 2022-02-25 | 14,100.00 | 14,500.00 | 13,800.00 | 13,900.00 | 3,475.00 | 197,248 |
| 2022-02-24 | 13,850.00 | 14,050.00 | 13,750.00 | 13,900.00 | 3,475.00 | 36,632 |
| 2022-02-23 | 14,400.00 | 14,400.00 | 13,800.00 | 14,100.00 | 3,525.00 | 80,328 |
| 2022-02-22 | 14,450.00 | 14,600.00 | 14,000.00 | 14,100.00 | 3,525.00 | 157,764 |
| 2022-02-21 | 14,900.00 | 14,950.00 | 14,400.00 | 14,800.00 | 3,700.00 | 45,400 |
| 2022-02-18 | 14,700.00 | 15,000.00 | 14,550.00 | 14,900.00 | 3,725.00 | 28,932 |
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.