Senko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,744.00 | 1,744.00 | 1,664.00 | 1,700.00 | 1,700.00 | 39,224 |
| 2026-07-16 | 1,714.00 | 1,750.00 | 1,687.00 | 1,744.00 | 1,744.00 | 33,361 |
| 2026-07-15 | 1,631.00 | 1,730.00 | 1,631.00 | 1,714.00 | 1,714.00 | 65,398 |
| 2026-07-14 | 1,715.00 | 1,724.00 | 1,629.00 | 1,673.00 | 1,673.00 | 87,543 |
| 2026-07-13 | 1,768.00 | 1,774.00 | 1,700.00 | 1,715.00 | 1,715.00 | 29,752 |
| 2026-07-10 | 1,715.00 | 1,771.00 | 1,701.00 | 1,765.00 | 1,765.00 | 55,058 |
| 2026-07-09 | 1,722.00 | 1,733.00 | 1,666.00 | 1,720.00 | 1,720.00 | 62,821 |
| 2026-07-08 | 1,770.00 | 1,807.00 | 1,705.00 | 1,722.00 | 1,722.00 | 62,195 |
| 2026-07-07 | 1,775.00 | 1,777.00 | 1,725.00 | 1,773.00 | 1,773.00 | 76,974 |
| 2026-07-06 | 1,756.00 | 1,800.00 | 1,740.00 | 1,775.00 | 1,775.00 | 54,760 |
| 2026-07-03 | 1,685.00 | 1,783.00 | 1,661.00 | 1,756.00 | 1,756.00 | 118,479 |
| 2026-07-02 | 1,656.00 | 1,717.00 | 1,591.00 | 1,685.00 | 1,685.00 | 102,338 |
| 2026-07-01 | 1,735.00 | 1,981.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,251,180 |
| 2026-06-30 | 1,644.00 | 1,812.00 | 1,620.00 | 1,716.00 | 1,716.00 | 595,095 |
| 2026-06-29 | 1,524.00 | 1,629.00 | 1,510.00 | 1,616.00 | 1,616.00 | 51,438 |
| 2026-06-26 | 1,522.00 | 1,535.00 | 1,444.00 | 1,524.00 | 1,524.00 | 113,926 |
| 2026-06-25 | 1,469.00 | 1,545.00 | 1,469.00 | 1,535.00 | 1,535.00 | 66,235 |
| 2026-06-24 | 1,470.00 | 1,535.00 | 1,450.00 | 1,535.00 | 1,535.00 | 119,013 |
| 2026-06-23 | 1,670.00 | 1,671.00 | 1,505.00 | 1,505.00 | 1,505.00 | 191,529 |
| 2026-06-22 | 1,651.00 | 1,690.00 | 1,650.00 | 1,670.00 | 1,670.00 | 53,183 |
| 2026-06-19 | 1,755.00 | 1,755.00 | 1,650.00 | 1,662.00 | 1,662.00 | 122,459 |
| 2026-06-18 | 1,797.00 | 1,805.00 | 1,718.00 | 1,750.00 | 1,750.00 | 63,159 |
| 2026-06-17 | 1,760.00 | 1,850.00 | 1,760.00 | 1,812.00 | 1,812.00 | 98,988 |
| 2026-06-16 | 1,760.00 | 1,791.00 | 1,755.00 | 1,760.00 | 1,760.00 | 40,597 |
| 2026-06-15 | 1,730.00 | 1,800.00 | 1,730.00 | 1,791.00 | 1,791.00 | 57,659 |
| 2026-06-12 | 1,770.00 | 1,820.00 | 1,736.00 | 1,791.00 | 1,791.00 | 41,608 |
| 2026-06-11 | 1,670.00 | 1,735.00 | 1,670.00 | 1,727.00 | 1,727.00 | 29,372 |
| 2026-06-10 | 1,694.00 | 1,729.00 | 1,676.00 | 1,676.00 | 1,676.00 | 99,162 |
| 2026-06-09 | 1,670.00 | 1,738.00 | 1,670.00 | 1,708.00 | 1,708.00 | 63,357 |
| 2026-06-08 | 1,750.00 | 1,764.00 | 1,683.00 | 1,683.00 | 1,683.00 | 175,239 |
| 2026-06-05 | 1,814.00 | 1,827.00 | 1,773.00 | 1,813.00 | 1,813.00 | 103,997 |
| 2026-06-04 | 1,827.00 | 1,850.00 | 1,784.00 | 1,829.00 | 1,829.00 | 116,260 |
| 2026-06-02 | 1,781.00 | 1,833.00 | 1,778.00 | 1,827.00 | 1,827.00 | 147,733 |
| 2026-06-01 | 1,875.00 | 1,875.00 | 1,798.00 | 1,834.00 | 1,834.00 | 206,600 |
| 2026-05-29 | 1,954.00 | 1,980.00 | 1,882.00 | 1,882.00 | 1,882.00 | 238,873 |
| 2026-05-28 | 1,985.00 | 2,005.00 | 1,901.00 | 1,954.00 | 1,954.00 | 201,105 |
| 2026-05-27 | 2,055.00 | 2,070.00 | 1,985.00 | 1,985.00 | 1,985.00 | 350,230 |
| 2026-05-26 | 2,130.00 | 2,155.00 | 2,040.00 | 2,050.00 | 2,050.00 | 143,182 |
| 2026-05-22 | 2,050.00 | 2,145.00 | 2,050.00 | 2,130.00 | 2,130.00 | 60,988 |
| 2026-05-21 | 2,030.00 | 2,110.00 | 2,030.00 | 2,040.00 | 2,040.00 | 169,808 |
| 2026-05-20 | 2,050.00 | 2,095.00 | 2,015.00 | 2,045.00 | 2,045.00 | 265,102 |
| 2026-05-19 | 2,090.00 | 2,130.00 | 2,060.00 | 2,100.00 | 2,100.00 | 205,872 |
| 2026-05-18 | 2,145.00 | 2,150.00 | 2,050.00 | 2,135.00 | 2,135.00 | 159,813 |
| 2026-05-15 | 2,255.00 | 2,255.00 | 2,110.00 | 2,145.00 | 2,145.00 | 505,233 |
| 2026-05-14 | 2,310.00 | 2,310.00 | 2,245.00 | 2,265.00 | 2,265.00 | 195,111 |
| 2026-05-13 | 2,280.00 | 2,345.00 | 2,280.00 | 2,300.00 | 2,300.00 | 171,546 |
| 2026-05-12 | 2,405.00 | 2,445.00 | 2,175.00 | 2,300.00 | 2,300.00 | 487,284 |
| 2026-05-11 | 2,370.00 | 2,445.00 | 2,310.00 | 2,405.00 | 2,405.00 | 398,759 |
| 2026-05-08 | 2,420.00 | 2,460.00 | 2,370.00 | 2,410.00 | 2,410.00 | 305,310 |
| 2026-05-07 | 2,565.00 | 2,570.00 | 2,385.00 | 2,430.00 | 2,430.00 | 574,950 |
| 2026-05-06 | 2,445.00 | 2,590.00 | 2,320.00 | 2,500.00 | 2,500.00 | 1,796,805 |
| 2026-05-04 | 2,405.00 | 2,455.00 | 2,365.00 | 2,410.00 | 2,410.00 | 390,096 |
| 2026-04-30 | 2,440.00 | 2,455.00 | 2,345.00 | 2,405.00 | 2,405.00 | 318,089 |
| 2026-04-29 | 2,450.00 | 2,450.00 | 2,390.00 | 2,405.00 | 2,405.00 | 322,573 |
| 2026-04-28 | 2,370.00 | 2,460.00 | 2,330.00 | 2,455.00 | 2,455.00 | 834,793 |
| 2026-04-27 | 2,370.00 | 2,400.00 | 2,335.00 | 2,350.00 | 2,350.00 | 457,189 |
| 2026-04-24 | 2,305.00 | 2,335.00 | 2,280.00 | 2,305.00 | 2,305.00 | 146,080 |
| 2026-04-23 | 2,320.00 | 2,320.00 | 2,270.00 | 2,290.00 | 2,290.00 | 150,573 |
| 2026-04-22 | 2,290.00 | 2,335.00 | 2,275.00 | 2,320.00 | 2,320.00 | 172,270 |
| 2026-04-21 | 2,310.00 | 2,325.00 | 2,275.00 | 2,295.00 | 2,295.00 | 213,339 |
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.