Senko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 15,100.00 | 15,200.00 | 14,700.00 | 14,800.00 | 3,700.00 | 131,616 |
| 2022-02-16 | 15,000.00 | 15,350.00 | 14,900.00 | 15,100.00 | 3,775.00 | 124,956 |
| 2022-02-15 | 15,050.00 | 15,450.00 | 14,750.00 | 14,950.00 | 3,737.50 | 76,684 |
| 2022-02-14 | 15,400.00 | 15,400.00 | 14,500.00 | 15,250.00 | 3,812.50 | 86,812 |
| 2022-02-11 | 15,400.00 | 15,500.00 | 15,150.00 | 15,500.00 | 3,875.00 | 67,680 |
| 2022-02-10 | 16,000.00 | 16,100.00 | 15,000.00 | 15,600.00 | 3,900.00 | 183,616 |
| 2022-02-09 | 15,500.00 | 16,350.00 | 15,350.00 | 16,000.00 | 4,000.00 | 361,008 |
| 2022-02-08 | 14,600.00 | 17,750.00 | 14,300.00 | 15,500.00 | 3,875.00 | 1,436,172 |
| 2022-02-07 | 14,600.00 | 14,750.00 | 14,300.00 | 14,600.00 | 3,650.00 | 20,012 |
| 2022-02-04 | 14,300.00 | 14,600.00 | 14,200.00 | 14,550.00 | 3,637.50 | 38,900 |
| 2022-02-03 | 14,450.00 | 14,750.00 | 14,400.00 | 14,550.00 | 3,637.50 | 41,680 |
| 2022-01-28 | 14,000.00 | 14,300.00 | 13,400.00 | 14,300.00 | 3,575.00 | 140,708 |
| 2022-01-27 | 14,400.00 | 14,750.00 | 13,150.00 | 14,000.00 | 3,500.00 | 261,060 |
| 2022-01-26 | 14,650.00 | 14,950.00 | 14,400.00 | 14,450.00 | 3,612.50 | 138,516 |
| 2022-01-25 | 15,650.00 | 15,850.00 | 14,600.00 | 14,950.00 | 3,737.50 | 203,948 |
| 2022-01-24 | 16,150.00 | 16,200.00 | 15,300.00 | 15,850.00 | 3,962.50 | 53,116 |
| 2022-01-21 | 15,900.00 | 16,150.00 | 15,750.00 | 16,150.00 | 4,037.50 | 69,376 |
| 2022-01-20 | 15,900.00 | 16,200.00 | 15,750.00 | 16,200.00 | 4,050.00 | 42,352 |
| 2022-01-19 | 15,600.00 | 16,050.00 | 15,500.00 | 15,750.00 | 3,937.50 | 110,572 |
| 2022-01-18 | 16,300.00 | 16,350.00 | 15,600.00 | 15,750.00 | 3,937.50 | 156,056 |
| 2022-01-17 | 16,150.00 | 16,500.00 | 16,100.00 | 16,250.00 | 4,062.50 | 68,260 |
| 2022-01-14 | 16,150.00 | 16,550.00 | 16,000.00 | 16,350.00 | 4,087.50 | 93,028 |
| 2022-01-13 | 16,450.00 | 16,500.00 | 16,050.00 | 16,200.00 | 4,050.00 | 143,572 |
| 2022-01-12 | 16,900.00 | 16,900.00 | 16,300.00 | 16,400.00 | 4,100.00 | 235,600 |
| 2022-01-11 | 17,250.00 | 17,400.00 | 16,400.00 | 16,550.00 | 4,137.50 | 280,832 |
| 2022-01-10 | 17,100.00 | 17,650.00 | 16,950.00 | 17,250.00 | 4,312.50 | 170,420 |
| 2022-01-07 | 16,750.00 | 17,200.00 | 16,650.00 | 17,100.00 | 4,275.00 | 117,344 |
| 2022-01-06 | 16,650.00 | 17,050.00 | 16,450.00 | 16,750.00 | 4,187.50 | 148,320 |
| 2022-01-05 | 17,200.00 | 17,200.00 | 16,750.00 | 17,000.00 | 4,250.00 | 123,632 |
| 2022-01-04 | 16,450.00 | 17,300.00 | 16,400.00 | 17,200.00 | 4,300.00 | 376,916 |
| 2022-01-03 | 16,500.00 | 16,550.00 | 16,250.00 | 16,400.00 | 4,100.00 | 77,444 |
| 2021-12-30 | 16,450.00 | 16,700.00 | 16,350.00 | 16,450.00 | 4,112.50 | 52,284 |
| 2021-12-29 | 16,450.00 | 16,700.00 | 16,250.00 | 16,600.00 | 4,150.00 | 65,696 |
| 2021-12-28 | 16,300.00 | 16,400.00 | 15,900.00 | 16,400.00 | 4,100.00 | 133,560 |
| 2021-12-27 | 16,500.00 | 16,500.00 | 16,150.00 | 16,200.00 | 4,050.00 | 46,004 |
| 2021-12-24 | 16,350.00 | 16,650.00 | 16,250.00 | 16,250.00 | 4,062.50 | 95,688 |
| 2021-12-23 | 16,300.00 | 16,350.00 | 15,950.00 | 16,300.00 | 4,075.00 | 115,804 |
| 2021-12-22 | 16,500.00 | 16,500.00 | 16,100.00 | 16,250.00 | 4,062.50 | 59,180 |
| 2021-12-21 | 16,400.00 | 16,400.00 | 16,150.00 | 16,400.00 | 4,100.00 | 41,300 |
| 2021-12-20 | 16,800.00 | 16,800.00 | 16,300.00 | 16,300.00 | 4,075.00 | 50,516 |
| 2021-12-17 | 16,550.00 | 16,850.00 | 16,300.00 | 16,650.00 | 4,162.50 | 85,608 |
| 2021-12-16 | 16,850.00 | 16,950.00 | 16,600.00 | 16,700.00 | 4,175.00 | 56,512 |
| 2021-12-15 | 16,700.00 | 16,850.00 | 16,500.00 | 16,700.00 | 4,175.00 | 53,496 |
| 2021-12-14 | 16,750.00 | 16,850.00 | 16,350.00 | 16,850.00 | 4,212.50 | 181,164 |
| 2021-12-13 | 17,100.00 | 17,100.00 | 16,650.00 | 16,750.00 | 4,187.50 | 124,972 |
| 2021-12-10 | 16,750.00 | 17,150.00 | 16,600.00 | 16,950.00 | 4,237.50 | 65,068 |
| 2021-12-09 | 16,550.00 | 17,400.00 | 16,400.00 | 16,750.00 | 4,187.50 | 272,592 |
| 2021-12-08 | 16,500.00 | 16,750.00 | 16,200.00 | 16,550.00 | 4,137.50 | 174,176 |
| 2021-12-07 | 16,500.00 | 16,750.00 | 16,200.00 | 16,400.00 | 4,100.00 | 80,912 |
| 2021-12-06 | 16,250.00 | 16,400.00 | 15,850.00 | 16,350.00 | 4,087.50 | 57,148 |
| 2021-12-03 | 16,100.00 | 16,300.00 | 15,900.00 | 16,300.00 | 4,075.00 | 121,220 |
| 2021-12-02 | 16,150.00 | 16,600.00 | 15,500.00 | 15,850.00 | 3,962.50 | 262,808 |
| 2021-12-01 | 15,500.00 | 16,250.00 | 15,300.00 | 16,250.00 | 4,062.50 | 140,504 |
| 2021-11-30 | 15,900.00 | 16,500.00 | 15,400.00 | 15,500.00 | 3,875.00 | 183,404 |
| 2021-11-29 | 15,850.00 | 16,800.00 | 15,850.00 | 15,900.00 | 3,975.00 | 168,596 |
| 2021-11-26 | 17,400.00 | 17,600.00 | 16,500.00 | 16,800.00 | 4,200.00 | 318,360 |
| 2021-11-25 | 17,550.00 | 17,700.00 | 17,200.00 | 17,450.00 | 4,362.50 | 119,436 |
| 2021-11-24 | 17,450.00 | 17,900.00 | 17,200.00 | 17,550.00 | 4,387.50 | 107,672 |
| 2021-11-23 | 18,600.00 | 18,600.00 | 17,400.00 | 17,450.00 | 4,362.50 | 286,896 |
| 2021-11-22 | 18,000.00 | 18,700.00 | 17,800.00 | 18,300.00 | 4,575.00 | 134,948 |
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.