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
2025-07-232,400.002,425.002,365.002,425.002,425.0093,309
2025-07-222,425.002,450.002,385.002,400.002,400.00119,448
2025-07-212,450.002,480.002,425.002,450.002,450.0069,125
2025-07-182,445.002,470.002,415.002,470.002,470.00111,907
2025-07-172,505.002,535.002,450.002,460.002,460.0065,685
2025-07-162,480.002,485.002,435.002,480.002,480.0064,596
2025-07-152,500.002,510.002,440.002,485.002,485.00140,484
2025-07-142,495.002,530.002,455.002,500.002,500.0064,348
2025-07-112,500.002,535.002,490.002,495.002,495.0078,884
2025-07-102,500.002,550.002,480.002,495.002,495.0099,017
2025-07-092,480.002,540.002,445.002,500.002,500.0085,558
2025-07-082,460.002,535.002,455.002,480.002,480.00131,330
2025-07-072,475.002,535.002,465.002,480.002,480.0071,128
2025-07-042,540.002,575.002,470.002,480.002,480.00187,051
2025-07-032,630.002,640.002,525.002,540.002,540.00278,258
2025-07-022,560.002,640.002,505.002,620.002,620.00490,248
2025-07-012,655.003,075.002,530.002,550.002,550.003,663,005
2025-06-302,700.002,710.002,605.002,655.002,655.00168,128
2025-06-272,675.002,720.002,625.002,700.002,700.00235,209
2025-06-262,675.002,740.002,600.002,675.002,675.00254,669
2025-06-252,645.002,935.002,635.002,670.002,670.002,396,994
2025-06-242,585.002,650.002,580.002,645.002,645.00180,656
2025-06-232,590.002,640.002,565.002,575.002,575.00187,993
2025-06-202,680.002,685.002,620.002,650.002,650.00281,183
2025-06-192,610.002,660.002,595.002,660.002,660.00179,966
2025-06-182,585.002,640.002,580.002,605.002,605.00220,417
2025-06-172,640.002,640.002,555.002,585.002,585.00243,114
2025-06-162,530.002,645.002,505.002,595.002,595.00466,901
2025-06-132,585.002,595.002,495.002,545.002,545.00371,859
2025-06-122,600.002,615.002,575.002,585.002,585.00195,186
2025-06-112,610.002,610.002,570.002,595.002,595.00241,934
2025-06-102,575.002,590.002,520.002,585.002,585.00196,968
2025-06-092,560.002,605.002,550.002,590.002,590.00331,698
2025-06-052,575.002,605.002,530.002,545.002,545.00263,154
2025-06-042,560.002,605.002,545.002,575.002,575.00447,613
2025-06-022,495.002,625.002,480.002,560.002,560.002,162,908
2025-05-302,510.002,555.002,485.002,505.002,505.00321,788
2025-05-292,495.002,540.002,495.002,505.002,505.00289,238
2025-05-282,530.002,565.002,485.002,490.002,490.00452,686
2025-05-272,520.002,530.002,455.002,530.002,530.00389,916
2025-05-262,490.002,605.002,480.002,505.002,505.00917,127
2025-05-232,515.002,545.002,465.002,465.002,465.00422,049
2025-05-222,510.002,550.002,445.002,550.002,550.00842,904
2025-05-212,655.002,700.002,530.002,540.002,540.001,666,800
2025-05-202,625.002,745.002,575.002,620.002,620.003,025,841
2025-05-192,745.003,080.002,620.002,650.002,650.0020,014,920
2025-05-162,295.003,000.002,250.002,760.002,760.0028,855,859
2025-05-152,335.002,335.002,300.002,315.002,315.0045,592
2025-05-142,340.002,350.002,290.002,335.002,335.0050,867
2025-05-132,395.002,395.002,305.002,330.002,330.0098,267
2025-05-122,400.002,420.002,350.002,395.002,395.0049,675
2025-05-092,440.002,440.002,340.002,425.002,425.0070,120
2025-05-082,345.002,435.002,340.002,435.002,435.0087,409
2025-05-072,355.002,395.002,295.002,345.002,345.0050,256
2025-05-022,370.002,385.002,335.002,355.002,355.0028,847
2025-04-302,370.002,400.002,350.002,375.002,375.0045,440
2025-04-292,405.002,405.002,345.002,395.002,395.0064,935
2025-04-282,400.002,410.002,300.002,395.002,395.0072,026
2025-04-252,410.002,440.002,370.002,400.002,400.0050,289
2025-04-242,410.002,470.002,355.002,385.002,385.00103,076
← NewerPage 6 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.