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
2025-10-232,310.002,330.002,280.002,320.002,320.00104,319
2025-10-222,310.002,325.002,250.002,310.002,310.0080,678
2025-10-212,310.002,335.002,270.002,280.002,280.0081,507
2025-10-202,235.002,370.002,230.002,305.002,305.00101,331
2025-10-172,260.002,300.002,225.002,240.002,240.00133,037
2025-10-162,280.002,305.002,255.002,265.002,265.0042,241
2025-10-152,240.002,320.002,240.002,280.002,280.0048,900
2025-10-142,270.002,305.002,235.002,240.002,240.0091,103
2025-10-132,200.002,285.002,200.002,270.002,270.0075,998
2025-10-102,295.002,300.002,245.002,270.002,270.00116,563
2025-10-022,300.002,330.002,290.002,295.002,295.0064,477
2025-10-012,315.002,330.002,295.002,300.002,300.0082,284
2025-09-302,330.002,365.002,300.002,325.002,325.0091,576
2025-09-292,330.002,370.002,315.002,330.002,330.0053,958
2025-09-262,365.002,380.002,315.002,330.002,330.00235,431
2025-09-252,425.002,425.002,360.002,390.002,390.00108,655
2025-09-242,425.002,430.002,350.002,395.002,395.00135,420
2025-09-232,415.002,430.002,400.002,425.002,425.0079,685
2025-09-222,465.002,465.002,410.002,415.002,415.0081,212
2025-09-192,450.002,455.002,415.002,435.002,435.00100,032
2025-09-182,420.002,470.002,415.002,445.002,445.00108,697
2025-09-172,425.002,480.002,395.002,420.002,420.00185,296
2025-09-162,410.002,460.002,405.002,445.002,445.0099,390
2025-09-152,450.002,465.002,400.002,410.002,410.00157,178
2025-09-122,415.002,450.002,410.002,445.002,445.00173,361
2025-09-112,410.002,440.002,400.002,415.002,415.00211,955
2025-09-102,405.002,435.002,380.002,410.002,410.00137,163
2025-09-092,410.002,445.002,385.002,395.002,395.00234,842
2025-09-082,450.002,450.002,375.002,410.002,410.00206,409
2025-09-052,400.002,445.002,400.002,415.002,415.00208,268
2025-09-042,435.002,455.002,390.002,395.002,395.00423,616
2025-09-032,515.002,530.002,395.002,425.002,425.00813,966
2025-09-022,485.002,525.002,425.002,500.002,500.00986,536
2025-09-012,385.002,750.002,385.002,500.002,500.0010,184,720
2025-08-292,410.002,415.002,330.002,330.002,330.00530,946
2025-08-282,315.002,725.002,290.002,410.002,410.008,676,852
2025-08-272,265.002,450.002,255.002,315.002,315.00358,924
2025-08-262,265.002,295.002,250.002,250.002,250.0038,757
2025-08-252,275.002,275.002,230.002,250.002,250.0044,591
2025-08-222,230.002,305.002,230.002,250.002,250.0048,017
2025-08-212,275.002,300.002,230.002,230.002,230.0035,098
2025-08-202,320.002,320.002,230.002,245.002,245.00107,842
2025-08-192,330.002,360.002,300.002,300.002,300.0078,439
2025-08-182,430.002,445.002,330.002,365.002,365.0070,282
2025-08-142,440.002,445.002,395.002,415.002,415.0053,277
2025-08-132,440.002,440.002,400.002,420.002,420.0032,956
2025-08-122,400.002,460.002,390.002,400.002,400.0066,322
2025-08-112,390.002,430.002,340.002,400.002,400.0024,573
2025-08-082,395.002,440.002,395.002,410.002,410.0033,094
2025-08-072,415.002,415.002,365.002,405.002,405.0063,316
2025-08-062,380.002,400.002,355.002,385.002,385.0016,818
2025-08-052,360.002,410.002,360.002,380.002,380.0026,541
2025-08-042,305.002,370.002,295.002,370.002,370.0062,687
2025-08-012,405.002,405.002,300.002,315.002,315.00159,109
2025-07-312,400.002,450.002,385.002,405.002,405.0049,004
2025-07-302,360.002,395.002,345.002,385.002,385.0048,550
2025-07-292,395.002,425.002,360.002,380.002,380.0026,176
2025-07-282,375.002,430.002,350.002,395.002,395.0033,066
2025-07-252,395.002,435.002,370.002,380.002,380.0054,477
2025-07-242,440.002,450.002,365.002,395.002,395.0068,174
← NewerPage 5 of 21 · 1,223 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.