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
2025-04-232,455.002,505.002,405.002,410.002,410.00184,989
2025-04-222,385.002,560.002,330.002,450.002,450.00638,598
2025-04-212,335.002,445.002,280.002,380.002,380.00166,106
2025-04-182,310.002,330.002,285.002,310.002,310.0034,265
2025-04-172,315.002,345.002,190.002,310.002,310.0066,305
2025-04-162,285.002,390.002,270.002,315.002,315.00154,161
2025-04-152,310.002,310.002,235.002,270.002,270.00164,830
2025-04-142,155.002,610.002,145.002,275.002,275.002,032,567
2025-04-112,145.002,180.002,000.002,155.002,155.00103,247
2025-04-102,080.002,255.002,080.002,145.002,145.0085,267
2025-04-092,120.002,125.001,983.002,080.002,080.00125,580
2025-04-082,125.002,165.002,010.002,120.002,120.0032,604
2025-04-072,140.002,185.002,040.002,120.002,120.0035,889
2025-04-042,165.002,220.002,155.002,200.002,200.0038,305
2025-04-032,130.002,275.002,075.002,190.002,190.0065,574
2025-04-022,145.002,160.002,020.002,125.002,125.0021,802
2025-04-012,175.002,215.002,145.002,145.002,145.0015,315
2025-03-312,225.002,225.002,120.002,170.002,170.0035,319
2025-03-282,205.002,230.002,160.002,230.002,230.0026,521
2025-03-272,220.002,265.002,215.002,230.002,230.0016,037
2025-03-262,200.002,290.002,180.002,230.002,230.0041,643
2025-03-252,205.002,240.002,180.002,200.002,200.0052,288
2025-03-242,140.002,255.002,140.002,205.002,205.0038,021
2025-03-212,170.002,190.002,135.002,180.002,180.0022,146
2025-03-202,225.002,230.002,160.002,160.002,160.0038,111
2025-03-192,210.002,240.002,190.002,215.002,215.0035,941
2025-03-182,250.002,270.002,210.002,210.002,210.0024,806
2025-03-172,255.002,300.002,200.002,260.002,260.0039,540
2025-03-142,215.002,260.002,195.002,250.002,250.0039,062
2025-03-132,270.002,305.002,205.002,215.002,215.0051,412
2025-03-122,305.002,335.002,270.002,270.002,270.0037,710
2025-03-112,330.002,350.002,270.002,300.002,300.00104,409
2025-03-102,350.002,400.002,290.002,385.002,385.00106,221
2025-03-072,340.002,395.002,305.002,350.002,350.0050,996
2025-03-062,305.002,420.002,265.002,380.002,380.00100,599
2025-03-052,280.002,370.002,280.002,315.002,315.0042,790
2025-03-042,280.002,330.002,270.002,280.002,280.0040,701
2025-02-282,350.002,365.002,305.002,330.002,330.0057,360
2025-02-272,300.002,400.002,250.002,370.002,370.0090,295
2025-02-262,330.002,415.002,275.002,315.002,315.00126,284
2025-02-252,270.002,405.002,225.002,355.002,355.00177,708
2025-02-242,255.002,275.002,210.002,275.002,275.0047,892
2025-02-212,195.002,350.002,175.002,240.002,240.00140,651
2025-02-202,205.002,205.002,165.002,180.002,180.0072,420
2025-02-192,215.002,230.002,180.002,200.002,200.0065,290
2025-02-182,140.002,220.002,140.002,215.002,215.00125,527
2025-02-172,150.002,210.002,130.002,140.002,140.00110,745
2025-02-142,170.002,200.002,135.002,165.002,165.0059,149
2025-02-132,160.002,185.002,145.002,170.002,170.0047,843
2025-02-122,130.002,255.002,110.002,160.002,160.00140,851
2025-02-112,075.002,270.002,075.002,135.002,135.00430,156
2025-02-102,095.002,095.002,030.002,075.002,075.0038,589
2025-02-072,085.002,090.002,015.002,080.002,080.0071,820
2025-02-062,050.002,100.002,050.002,075.002,075.0040,482
2025-02-052,050.002,095.002,040.002,045.002,045.0051,814
2025-02-042,140.002,140.002,030.002,045.002,045.0061,853
2025-02-032,140.002,140.002,015.002,040.002,040.00126,441
2025-01-312,045.002,170.002,045.002,115.002,115.0097,411
2025-01-242,070.002,175.002,060.002,075.002,075.00105,689
2025-01-232,060.002,080.002,015.002,070.002,070.0031,207
← NewerPage 7 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.