Senko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 18,000.00 | 18,700.00 | 17,800.00 | 18,300.00 | 4,575.00 | 134,948 |
| 2021-11-19 | 18,800.00 | 18,800.00 | 17,600.00 | 18,050.00 | 4,512.50 | 290,456 |
| 2021-11-18 | 18,450.00 | 18,650.00 | 17,600.00 | 18,550.00 | 4,637.50 | 263,688 |
| 2021-11-17 | 19,450.00 | 19,450.00 | 18,400.00 | 18,450.00 | 4,612.50 | 508,012 |
| 2021-11-16 | 19,300.00 | 19,450.00 | 19,000.00 | 19,200.00 | 4,800.00 | 130,488 |
| 2021-11-15 | 19,250.00 | 19,500.00 | 19,150.00 | 19,400.00 | 4,850.00 | 99,636 |
| 2021-11-12 | 19,450.00 | 19,850.00 | 19,050.00 | 19,150.00 | 4,787.50 | 296,884 |
| 2021-11-11 | 19,250.00 | 19,900.00 | 19,200.00 | 19,450.00 | 4,862.50 | 127,200 |
| 2021-11-10 | 20,000.00 | 20,000.00 | 19,300.00 | 19,550.00 | 4,887.50 | 190,968 |
| 2021-11-09 | 20,400.00 | 20,900.00 | 19,750.00 | 19,900.00 | 4,975.00 | 297,440 |
| 2021-11-08 | 21,100.00 | 21,100.00 | 20,350.00 | 20,350.00 | 5,087.50 | 107,740 |
| 2021-11-05 | 20,000.00 | 21,100.00 | 19,900.00 | 21,000.00 | 5,250.00 | 175,540 |
| 2021-11-04 | 20,200.00 | 20,450.00 | 19,750.00 | 20,100.00 | 5,025.00 | 110,068 |
| 2021-11-03 | 20,350.00 | 20,700.00 | 20,100.00 | 20,150.00 | 5,037.50 | 101,708 |
| 2021-11-02 | 20,850.00 | 20,850.00 | 20,400.00 | 20,400.00 | 5,100.00 | 93,080 |
| 2021-11-01 | 21,050.00 | 21,050.00 | 20,450.00 | 20,600.00 | 5,150.00 | 112,884 |
| 2021-10-29 | 20,950.00 | 21,100.00 | 20,450.00 | 20,950.00 | 5,237.50 | 117,052 |
| 2021-10-28 | 21,400.00 | 21,500.00 | 20,800.00 | 20,800.00 | 5,200.00 | 122,200 |
| 2021-10-27 | 21,850.00 | 21,850.00 | 21,150.00 | 21,350.00 | 5,337.50 | 145,568 |
| 2021-10-26 | 21,300.00 | 21,700.00 | 21,250.00 | 21,600.00 | 5,400.00 | 140,812 |
| 2021-10-25 | 21,150.00 | 21,800.00 | 20,650.00 | 21,600.00 | 5,400.00 | 201,448 |
| 2021-10-22 | 20,700.00 | 21,650.00 | 20,500.00 | 21,300.00 | 5,325.00 | 311,460 |
| 2021-10-21 | 21,100.00 | 21,450.00 | 20,550.00 | 20,550.00 | 5,137.50 | 214,244 |
| 2021-10-20 | 21,350.00 | 22,000.00 | 21,200.00 | 21,250.00 | 5,312.50 | 144,208 |
| 2021-10-19 | 21,350.00 | 21,650.00 | 21,000.00 | 21,400.00 | 5,350.00 | 121,428 |
| 2021-10-18 | 21,800.00 | 21,900.00 | 21,150.00 | 21,350.00 | 5,337.50 | 216,508 |
| 2021-10-15 | 22,250.00 | 22,300.00 | 21,700.00 | 21,900.00 | 5,475.00 | 163,972 |
| 2021-10-14 | 22,150.00 | 22,650.00 | 21,650.00 | 22,250.00 | 5,562.50 | 421,656 |
← NewerPage 21 of 21 · 1,228 trading days
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.