Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 347000.KQ stock page

Senko Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-202,320.002,330.002,300.002,310.002,310.00235,264
2026-04-172,280.002,325.002,280.002,315.002,315.00232,013
2026-04-162,290.002,335.002,290.002,310.002,310.00366,275
2026-04-152,340.002,375.002,215.002,280.002,280.001,045,047
2026-04-142,165.002,625.002,165.002,330.002,330.005,623,417
2026-04-132,145.002,170.002,130.002,155.002,155.00125,673
2026-04-102,150.002,180.002,120.002,145.002,145.0087,580
2026-04-092,180.002,180.002,085.002,150.002,150.0078,698
2026-04-082,130.002,180.002,130.002,180.002,180.0049,468
2026-04-072,130.002,150.002,080.002,115.002,115.0076,519
2026-04-062,150.002,180.002,105.002,125.002,125.0055,355
2026-04-032,135.002,160.002,105.002,150.002,150.0063,854
2026-04-022,200.002,225.002,080.002,135.002,135.00188,657
2026-04-012,125.002,200.002,125.002,185.002,185.00156,980
2026-03-312,185.002,185.002,090.002,105.002,105.00128,974
2026-03-302,205.002,205.002,130.002,185.002,185.0081,933
2026-03-272,240.002,240.002,170.002,220.002,220.00194,355
2026-03-262,255.002,270.002,205.002,230.002,230.00110,451
2026-03-252,165.002,265.002,160.002,255.002,255.00139,105
2026-03-242,195.002,195.002,120.002,165.002,165.00116,270
2026-03-232,200.002,200.002,100.002,135.002,135.00120,387
2026-03-202,180.002,230.002,180.002,205.002,205.0059,902
2026-03-192,240.002,240.002,175.002,185.002,185.00113,824
2026-03-182,230.002,280.002,220.002,245.002,245.00164,290
2026-03-172,250.002,250.002,200.002,240.002,240.00103,096
2026-03-162,300.002,300.002,195.002,235.002,235.00122,625
2026-03-132,220.002,280.002,190.002,255.002,255.00192,072
2026-03-122,220.002,255.002,180.002,220.002,220.0055,020
2026-03-112,195.002,215.002,150.002,180.002,180.00132,843
2026-03-102,145.002,170.002,125.002,160.002,160.0090,379
2026-03-092,090.002,145.002,060.002,100.002,100.00160,229
2026-03-062,200.002,200.002,100.002,200.002,200.00110,791
2026-03-052,150.002,200.002,135.002,195.002,195.00174,754
2026-03-042,180.002,200.002,005.002,065.002,065.00578,626
2026-03-032,275.002,340.002,240.002,240.002,240.00248,792
2026-02-272,325.002,390.002,275.002,300.002,300.00215,770
2026-02-262,360.002,375.002,300.002,325.002,325.00249,033
2026-02-252,400.002,410.002,360.002,360.002,360.00165,022
2026-02-242,385.002,420.002,375.002,400.002,400.00147,815
2026-02-232,375.002,420.002,370.002,370.002,370.00224,630
2026-02-202,410.002,465.002,365.002,370.002,370.00377,168
2026-02-192,480.002,495.002,390.002,410.002,410.00419,850
2026-02-132,495.002,530.002,420.002,475.002,475.00532,850
2026-02-122,410.002,515.002,370.002,495.002,495.001,299,448
2026-02-112,320.002,585.002,220.002,370.002,370.004,377,017
2026-02-102,235.002,345.002,200.002,290.002,290.00398,585
2026-02-092,190.002,260.002,175.002,235.002,235.00209,973
2026-02-062,190.002,235.002,125.002,190.002,190.00227,189
2026-02-052,145.002,230.002,145.002,190.002,190.00378,915
2026-02-042,140.002,150.002,100.002,145.002,145.00147,758
2026-02-032,095.002,140.002,055.002,135.002,135.00133,421
2026-02-022,105.002,115.002,045.002,095.002,095.00166,252
2026-01-302,155.002,155.002,105.002,105.002,105.00143,612
2026-01-292,140.002,160.002,120.002,155.002,155.00120,073
2026-01-282,165.002,185.002,140.002,155.002,155.00147,423
2026-01-272,180.002,180.002,145.002,170.002,170.0095,099
2026-01-262,175.002,185.002,150.002,180.002,180.00121,301
2026-01-232,195.002,195.002,140.002,175.002,175.00103,814
2026-01-222,165.002,210.002,140.002,180.002,180.00113,836
2026-01-212,180.002,195.002,140.002,170.002,170.0068,992
← NewerPage 3 of 21 · 1,226 trading daysOlder →

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.