Senko Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2,030.00 | 2,080.00 | 2,015.00 | 2,060.00 | 2,060.00 | 42,975 |
| 2025-01-21 | 2,050.00 | 2,050.00 | 1,998.00 | 2,015.00 | 2,015.00 | 51,037 |
| 2025-01-20 | 2,080.00 | 2,080.00 | 1,999.00 | 2,035.00 | 2,035.00 | 54,361 |
| 2025-01-17 | 2,070.00 | 2,090.00 | 2,050.00 | 2,070.00 | 2,070.00 | 34,190 |
| 2025-01-16 | 2,060.00 | 2,090.00 | 2,050.00 | 2,070.00 | 2,070.00 | 37,516 |
| 2025-01-15 | 2,015.00 | 2,110.00 | 1,999.00 | 2,060.00 | 2,060.00 | 125,699 |
| 2025-01-14 | 2,020.00 | 2,025.00 | 1,992.00 | 2,015.00 | 2,015.00 | 21,414 |
| 2025-01-13 | 2,010.00 | 2,030.00 | 1,988.00 | 2,015.00 | 2,015.00 | 27,853 |
| 2025-01-10 | 1,999.00 | 2,010.00 | 1,952.00 | 2,000.00 | 2,000.00 | 30,141 |
| 2025-01-09 | 1,999.00 | 2,010.00 | 1,988.00 | 1,999.00 | 1,999.00 | 20,329 |
| 2025-01-08 | 1,980.00 | 2,055.00 | 1,980.00 | 1,999.00 | 1,999.00 | 19,644 |
| 2025-01-07 | 2,045.00 | 2,065.00 | 1,998.00 | 2,000.00 | 2,000.00 | 56,877 |
| 2025-01-06 | 1,940.00 | 2,055.00 | 1,930.00 | 2,050.00 | 2,050.00 | 60,975 |
| 2025-01-03 | 1,930.00 | 1,960.00 | 1,930.00 | 1,930.00 | 1,930.00 | 39,793 |
| 2025-01-02 | 1,910.00 | 1,941.00 | 1,907.00 | 1,930.00 | 1,930.00 | 23,335 |
| 2024-12-30 | 1,910.00 | 1,913.00 | 1,880.00 | 1,908.00 | 1,908.00 | 18,119 |
| 2024-12-27 | 1,900.00 | 1,922.00 | 1,880.00 | 1,910.00 | 1,910.00 | 37,320 |
| 2024-12-26 | 1,914.00 | 1,940.00 | 1,910.00 | 1,922.00 | 1,922.00 | 45,690 |
| 2024-12-24 | 1,936.00 | 1,940.00 | 1,919.00 | 1,932.00 | 1,932.00 | 14,558 |
| 2024-12-23 | 1,860.00 | 1,939.00 | 1,860.00 | 1,937.00 | 1,937.00 | 17,466 |
| 2024-12-20 | 1,946.00 | 1,946.00 | 1,868.00 | 1,868.00 | 1,868.00 | 60,196 |
| 2024-12-19 | 1,990.00 | 1,990.00 | 1,929.00 | 1,946.00 | 1,946.00 | 23,659 |
| 2024-12-18 | 1,999.00 | 1,999.00 | 1,977.00 | 1,990.00 | 1,990.00 | 36,382 |
| 2024-12-17 | 2,015.00 | 2,030.00 | 1,960.00 | 1,999.00 | 1,999.00 | 36,420 |
| 2024-12-16 | 1,976.00 | 2,025.00 | 1,970.00 | 2,010.00 | 2,010.00 | 48,633 |
| 2024-12-13 | 1,935.00 | 1,977.00 | 1,914.00 | 1,976.00 | 1,976.00 | 46,884 |
| 2024-12-12 | 1,957.00 | 1,957.00 | 1,899.00 | 1,924.00 | 1,924.00 | 27,433 |
| 2024-12-11 | 1,900.00 | 1,982.00 | 1,849.00 | 1,957.00 | 1,957.00 | 59,004 |
| 2024-12-10 | 1,770.00 | 1,898.00 | 1,770.00 | 1,898.00 | 1,898.00 | 88,228 |
| 2024-12-09 | 1,915.00 | 1,915.00 | 1,760.00 | 1,770.00 | 1,770.00 | 204,331 |
| 2024-12-06 | 1,909.00 | 1,928.00 | 1,851.00 | 1,918.00 | 1,918.00 | 59,222 |
| 2024-12-05 | 1,888.00 | 2,140.00 | 1,836.00 | 1,909.00 | 1,909.00 | 197,955 |
| 2024-12-04 | 1,911.00 | 1,942.00 | 1,836.00 | 1,906.00 | 1,906.00 | 71,841 |
| 2024-12-03 | 1,905.00 | 1,970.00 | 1,903.00 | 1,950.00 | 1,950.00 | 63,080 |
| 2024-12-02 | 2,010.00 | 2,025.00 | 1,900.00 | 1,920.00 | 1,920.00 | 151,708 |
| 2024-11-29 | 2,055.00 | 2,055.00 | 2,005.00 | 2,010.00 | 2,010.00 | 69,263 |
| 2024-11-28 | 2,105.00 | 2,105.00 | 2,065.00 | 2,065.00 | 2,065.00 | 30,720 |
| 2024-11-27 | 2,105.00 | 2,110.00 | 2,070.00 | 2,105.00 | 2,105.00 | 16,900 |
| 2024-11-26 | 2,095.00 | 2,105.00 | 2,050.00 | 2,105.00 | 2,105.00 | 32,598 |
| 2024-11-25 | 2,060.00 | 2,090.00 | 2,045.00 | 2,085.00 | 2,085.00 | 39,984 |
| 2024-11-22 | 2,060.00 | 2,100.00 | 2,030.00 | 2,060.00 | 2,060.00 | 33,144 |
| 2024-11-21 | 2,090.00 | 2,125.00 | 2,030.00 | 2,070.00 | 2,070.00 | 56,257 |
| 2024-11-20 | 2,125.00 | 2,170.00 | 2,075.00 | 2,090.00 | 2,090.00 | 49,834 |
| 2024-11-19 | 2,150.00 | 2,175.00 | 2,115.00 | 2,125.00 | 2,125.00 | 36,550 |
| 2024-11-18 | 2,065.00 | 2,150.00 | 2,040.00 | 2,150.00 | 2,150.00 | 39,453 |
| 2024-11-15 | 2,010.00 | 2,210.00 | 2,005.00 | 2,065.00 | 2,065.00 | 105,122 |
| 2024-11-14 | 2,140.00 | 2,160.00 | 2,000.00 | 2,010.00 | 2,010.00 | 101,896 |
| 2024-11-13 | 2,240.00 | 2,275.00 | 2,135.00 | 2,140.00 | 2,140.00 | 133,964 |
| 2024-11-12 | 2,325.00 | 2,430.00 | 2,195.00 | 2,290.00 | 2,290.00 | 144,998 |
| 2024-11-11 | 2,420.00 | 2,430.00 | 2,305.00 | 2,325.00 | 2,325.00 | 48,761 |
| 2024-11-08 | 2,410.00 | 2,435.00 | 2,395.00 | 2,415.00 | 2,415.00 | 34,645 |
| 2024-11-07 | 2,385.00 | 2,410.00 | 2,365.00 | 2,410.00 | 2,410.00 | 45,826 |
| 2024-11-06 | 2,415.00 | 2,455.00 | 2,395.00 | 2,395.00 | 2,395.00 | 21,143 |
| 2024-11-05 | 2,410.00 | 2,485.00 | 2,390.00 | 2,410.00 | 2,410.00 | 53,178 |
| 2024-11-04 | 2,430.00 | 2,430.00 | 2,310.00 | 2,410.00 | 2,410.00 | 36,043 |
| 2024-11-01 | 2,435.00 | 2,460.00 | 2,400.00 | 2,400.00 | 2,400.00 | 32,165 |
| 2024-10-31 | 2,445.00 | 2,470.00 | 2,415.00 | 2,450.00 | 2,450.00 | 21,464 |
| 2024-10-30 | 2,450.00 | 2,490.00 | 2,430.00 | 2,465.00 | 2,465.00 | 18,977 |
| 2024-10-29 | 2,430.00 | 2,460.00 | 2,405.00 | 2,450.00 | 2,450.00 | 18,899 |
| 2024-10-28 | 2,455.00 | 2,470.00 | 2,420.00 | 2,455.00 | 2,455.00 | 33,223 |
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.