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
2024-10-252,440.002,455.002,400.002,445.002,445.0050,824
2024-10-242,435.002,465.002,395.002,455.002,455.0049,714
2024-10-232,510.002,530.002,440.002,475.002,475.0055,745
2024-10-222,480.002,530.002,465.002,530.002,530.0060,422
2024-10-212,435.002,675.002,390.002,485.002,485.00275,589
2024-10-182,395.002,550.002,395.002,435.002,435.0076,061
2024-10-172,365.002,520.002,365.002,415.002,415.0086,330
2024-10-162,550.002,550.002,505.002,515.002,515.0033,978
2024-10-152,560.002,580.002,505.002,560.002,560.0098,713
2024-10-142,540.002,650.002,475.002,495.002,495.00320,604
2024-10-112,490.002,560.002,460.002,460.002,460.0089,554
2024-10-102,530.002,550.002,490.002,510.002,510.0046,446
2024-10-082,500.002,545.002,485.002,525.002,525.0077,678
2024-10-072,440.002,530.002,440.002,525.002,525.0097,312
2024-10-042,425.002,500.002,400.002,440.002,440.0075,876
2024-10-022,400.002,445.002,380.002,400.002,400.00116,877
2024-09-302,455.002,470.002,375.002,400.002,400.00100,280
2024-09-272,530.002,530.002,420.002,455.002,455.0092,460
2024-09-262,460.002,530.002,460.002,495.002,495.00107,173
2024-09-252,455.002,490.002,445.002,445.002,445.00135,397
2024-09-242,395.002,470.002,375.002,470.002,470.00192,408
2024-09-232,345.002,425.002,330.002,400.002,400.00218,748
2024-09-202,330.002,385.002,320.002,325.002,325.00158,160
2024-09-192,290.002,345.002,245.002,330.002,330.00176,549
2024-09-132,300.002,365.002,265.002,280.002,280.00359,748
2024-09-122,240.002,355.002,240.002,325.002,325.00386,828
2024-09-112,160.002,595.002,160.002,235.002,235.004,322,910
2024-09-102,190.002,275.002,120.002,130.002,130.00378,892
2024-09-092,135.002,240.002,115.002,190.002,190.00450,542
2024-09-062,175.002,700.002,175.002,245.002,245.008,630,106
2024-09-052,235.002,255.002,170.002,190.002,190.0062,120
2024-09-042,230.002,280.002,190.002,255.002,255.0056,810
2024-09-032,285.002,325.002,280.002,280.002,280.0038,129
2024-09-022,300.002,310.002,290.002,295.002,295.0013,124
2024-08-302,270.002,350.002,270.002,310.002,310.0049,062
2024-08-292,270.002,330.002,270.002,300.002,300.0041,141
2024-08-282,380.002,380.002,300.002,325.002,325.0048,117
2024-08-272,345.002,375.002,345.002,365.002,365.0024,293
2024-08-262,370.002,380.002,350.002,375.002,375.0024,926
2024-08-232,350.002,420.002,340.002,360.002,360.0022,613
2024-08-222,445.002,450.002,330.002,375.002,375.0042,392
2024-08-212,435.002,535.002,415.002,420.002,420.00132,395
2024-08-202,385.002,495.002,385.002,440.002,440.0063,547
2024-08-192,385.002,435.002,370.002,380.002,380.0028,564
2024-08-162,425.002,440.002,375.002,385.002,385.0047,894
2024-08-142,365.002,445.002,365.002,410.002,410.0053,634
2024-08-132,355.002,400.002,315.002,365.002,365.0056,413
2024-08-122,300.002,390.002,300.002,355.002,355.0034,913
2024-08-092,270.002,330.002,270.002,330.002,330.0077,523
2024-08-082,265.002,310.002,175.002,270.002,270.0076,232
2024-08-072,235.002,330.002,200.002,265.002,265.0094,477
2024-08-061,966.002,215.001,966.002,215.002,215.00311,648
2024-08-052,515.002,515.002,030.002,030.002,030.00426,194
2024-08-022,645.002,645.002,505.002,515.002,515.00125,509
2024-08-012,600.002,675.002,570.002,655.002,655.0099,537
2024-07-312,690.002,705.002,485.002,560.002,560.00460,793
2024-07-302,740.002,750.002,700.002,705.002,705.0094,556
2024-07-292,720.002,760.002,720.002,755.002,755.0023,787
2024-07-262,715.002,750.002,710.002,725.002,725.0034,782
2024-07-252,740.002,740.002,700.002,725.002,725.00107,213
← NewerPage 9 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.