SEKONIX Co., Ltd. (KOSDAQ:053450)
South Korea · Delayed Price · Currency is KRW 5,860.00
0.00 (0.00%)
At close: Sep 10, 2025
SEKONIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5,890.00 | 5,900.00 | 5,820.00 | 5,860.00 | - | - | 28,749 |
| Sep 9, 2025 | 5,800.00 | 5,960.00 | 5,760.00 | 5,860.00 | - | 0.69% | 32,704 |
| Sep 8, 2025 | 5,950.00 | 6,000.00 | 5,650.00 | 5,820.00 | - | -2.18% | 78,753 |
| Sep 5, 2025 | 5,900.00 | 6,010.00 | 5,810.00 | 5,950.00 | - | 1.36% | 135,113 |
| Sep 4, 2025 | 5,830.00 | 5,910.00 | 5,800.00 | 5,870.00 | - | 0.86% | 28,284 |
| Sep 3, 2025 | 5,780.00 | 5,850.00 | 5,740.00 | 5,820.00 | - | 0.87% | 37,322 |
| Sep 2, 2025 | 5,790.00 | 5,790.00 | 5,650.00 | 5,770.00 | - | 1.94% | 25,603 |
| Sep 1, 2025 | 5,760.00 | 5,780.00 | 5,650.00 | 5,660.00 | - | -2.08% | 35,383 |
| Aug 29, 2025 | 5,800.00 | 5,830.00 | 5,750.00 | 5,780.00 | - | 0.87% | 33,876 |
| Aug 28, 2025 | 5,700.00 | 5,830.00 | 5,650.00 | 5,730.00 | - | 0.70% | 47,510 |
| Aug 27, 2025 | 5,740.00 | 5,750.00 | 5,620.00 | 5,690.00 | - | -0.70% | 43,933 |
| Aug 26, 2025 | 5,720.00 | 5,770.00 | 5,680.00 | 5,730.00 | - | 0.17% | 26,908 |
| Aug 25, 2025 | 5,710.00 | 5,790.00 | 5,640.00 | 5,720.00 | - | 1.78% | 38,725 |
| Aug 22, 2025 | 5,580.00 | 5,680.00 | 5,550.00 | 5,620.00 | - | 0.18% | 105,014 |
| Aug 21, 2025 | 5,660.00 | 5,740.00 | 5,570.00 | 5,610.00 | - | -0.88% | 46,475 |
| Aug 20, 2025 | 5,740.00 | 5,740.00 | 5,550.00 | 5,660.00 | - | -1.57% | 70,445 |
| Aug 19, 2025 | 5,800.00 | 5,860.00 | 5,660.00 | 5,750.00 | - | -1.71% | 61,136 |
| Aug 18, 2025 | 5,940.00 | 5,960.00 | 5,770.00 | 5,850.00 | - | -0.68% | 61,190 |
| Aug 14, 2025 | 5,990.00 | 6,010.00 | 5,890.00 | 5,890.00 | - | -1.67% | 39,326 |
| Aug 13, 2025 | 6,050.00 | 6,050.00 | 5,930.00 | 5,990.00 | - | -0.50% | 34,502 |
| Aug 12, 2025 | 6,020.00 | 6,080.00 | 5,940.00 | 6,020.00 | - | - | 46,102 |
| Aug 11, 2025 | 6,000.00 | 6,080.00 | 5,970.00 | 6,020.00 | - | 0.33% | 78,378 |
| Aug 8, 2025 | 5,950.00 | 6,080.00 | 5,920.00 | 6,000.00 | - | 0.84% | 63,906 |
| Aug 7, 2025 | 5,940.00 | 6,030.00 | 5,910.00 | 5,950.00 | - | -0.50% | 34,779 |
| Aug 6, 2025 | 5,930.00 | 6,030.00 | 5,890.00 | 5,980.00 | - | 0.34% | 49,247 |
| Aug 5, 2025 | 5,870.00 | 6,020.00 | 5,870.00 | 5,960.00 | - | 1.88% | 60,330 |
| Aug 4, 2025 | 5,760.00 | 6,000.00 | 5,760.00 | 5,850.00 | - | 1.56% | 128,472 |
| Aug 1, 2025 | 6,040.00 | 6,040.00 | 5,710.00 | 5,760.00 | - | -4.95% | 128,466 |
| Jul 31, 2025 | 6,080.00 | 6,100.00 | 5,980.00 | 6,060.00 | - | -0.33% | 62,096 |
| Jul 30, 2025 | 5,950.00 | 6,150.00 | 5,950.00 | 6,080.00 | - | 1.50% | 109,311 |
| Jul 29, 2025 | 5,920.00 | 6,030.00 | 5,860.00 | 5,990.00 | - | 0.84% | 63,829 |
| Jul 28, 2025 | 6,000.00 | 6,060.00 | 5,890.00 | 5,940.00 | - | -1.00% | 60,194 |
| Jul 25, 2025 | 5,960.00 | 6,020.00 | 5,920.00 | 6,000.00 | - | 0.17% | 47,115 |
| Jul 24, 2025 | 6,100.00 | 6,120.00 | 5,980.00 | 5,990.00 | - | -1.16% | 74,515 |
| Jul 23, 2025 | 6,030.00 | 6,090.00 | 5,980.00 | 6,060.00 | - | 0.83% | 69,868 |
| Jul 22, 2025 | 6,120.00 | 6,170.00 | 5,990.00 | 6,010.00 | - | -2.44% | 103,410 |
| Jul 21, 2025 | 6,120.00 | 6,180.00 | 6,030.00 | 6,160.00 | - | 0.65% | 57,327 |
| Jul 18, 2025 | 6,170.00 | 6,210.00 | 6,110.00 | 6,120.00 | - | -0.97% | 94,368 |
| Jul 17, 2025 | 6,250.00 | 6,250.00 | 6,130.00 | 6,180.00 | - | -0.96% | 115,545 |
| Jul 16, 2025 | 6,210.00 | 6,260.00 | 6,100.00 | 6,240.00 | - | 0.48% | 175,931 |
| Jul 15, 2025 | 6,190.00 | 6,210.00 | 6,080.00 | 6,210.00 | - | 0.32% | 131,640 |
| Jul 14, 2025 | 6,130.00 | 6,230.00 | 6,090.00 | 6,190.00 | - | 1.31% | 176,156 |
| Jul 11, 2025 | 6,060.00 | 6,150.00 | 6,060.00 | 6,110.00 | - | 0.49% | 97,658 |
| Jul 10, 2025 | 6,080.00 | 6,120.00 | 6,020.00 | 6,080.00 | - | 0.50% | 80,602 |
| Jul 9, 2025 | 6,020.00 | 6,090.00 | 5,900.00 | 6,050.00 | - | 0.67% | 148,735 |
| Jul 8, 2025 | 5,980.00 | 6,100.00 | 5,940.00 | 6,010.00 | - | 0.17% | 91,640 |
| Jul 7, 2025 | 6,050.00 | 6,100.00 | 5,990.00 | 6,000.00 | - | -0.66% | 82,364 |
| Jul 4, 2025 | 6,140.00 | 6,220.00 | 6,020.00 | 6,040.00 | - | -1.63% | 108,176 |
| Jul 3, 2025 | 6,140.00 | 6,180.00 | 6,100.00 | 6,140.00 | - | 0.33% | 120,166 |
| Jul 2, 2025 | 6,180.00 | 6,240.00 | 6,050.00 | 6,120.00 | - | - | 182,747 |