SEKONIX Co., Ltd. (KOSDAQ:053450)
South Korea · Delayed Price · Currency is KRW 5,320.00
+40.00 (0.76%)
At close: Mar 6, 2026
SEKONIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,110.00 | 5,160.00 | 4,925.00 | 5,030.00 | 5,030.00 | -5.45% | 127,740 |
| Mar 6, 2026 | 5,300.00 | 5,360.00 | 5,080.00 | 5,320.00 | 5,320.00 | 0.76% | 80,168 |
| Mar 5, 2026 | 4,900.00 | 5,350.00 | 4,900.00 | 5,280.00 | 5,280.00 | 9.54% | 208,241 |
| Mar 4, 2026 | 5,220.00 | 5,290.00 | 4,730.00 | 4,820.00 | 4,820.00 | -10.07% | 475,492 |
| Mar 3, 2026 | 5,660.00 | 5,740.00 | 5,360.00 | 5,360.00 | 5,360.00 | -5.63% | 251,904 |
| Feb 27, 2026 | 5,830.00 | 5,830.00 | 5,610.00 | 5,680.00 | 5,680.00 | -2.91% | 228,698 |
| Feb 26, 2026 | 6,030.00 | 6,030.00 | 5,780.00 | 5,850.00 | 5,850.00 | -1.18% | 192,966 |
| Feb 25, 2026 | 5,930.00 | 6,220.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.34% | 443,190 |
| Feb 24, 2026 | 5,870.00 | 5,960.00 | 5,780.00 | 5,900.00 | 5,900.00 | 0.51% | 82,982 |
| Feb 23, 2026 | 5,880.00 | 5,970.00 | 5,840.00 | 5,870.00 | 5,870.00 | -0.17% | 132,353 |
| Feb 20, 2026 | 5,950.00 | 5,990.00 | 5,850.00 | 5,880.00 | 5,880.00 | -1.34% | 111,636 |
| Feb 19, 2026 | 5,810.00 | 5,980.00 | 5,750.00 | 5,960.00 | 5,960.00 | 3.47% | 168,233 |
| Feb 13, 2026 | 5,850.00 | 5,880.00 | 5,710.00 | 5,760.00 | 5,760.00 | -2.70% | 190,722 |
| Feb 12, 2026 | 6,000.00 | 6,000.00 | 5,870.00 | 5,920.00 | 5,920.00 | -1.17% | 137,385 |
| Feb 11, 2026 | 6,040.00 | 6,040.00 | 5,770.00 | 5,990.00 | 5,990.00 | - | 107,147 |
| Feb 10, 2026 | 5,980.00 | 6,110.00 | 5,960.00 | 5,990.00 | 5,990.00 | -0.33% | 157,051 |
| Feb 9, 2026 | 5,830.00 | 6,080.00 | 5,830.00 | 6,010.00 | 6,010.00 | 3.98% | 191,817 |
| Feb 6, 2026 | 5,850.00 | 5,900.00 | 5,520.00 | 5,780.00 | 5,780.00 | -1.20% | 195,822 |
| Feb 5, 2026 | 6,180.00 | 6,180.00 | 5,840.00 | 5,850.00 | 5,850.00 | -5.95% | 340,009 |
| Feb 4, 2026 | 6,260.00 | 6,270.00 | 6,130.00 | 6,220.00 | 6,220.00 | -0.80% | 172,549 |
| Feb 3, 2026 | 6,020.00 | 6,280.00 | 6,010.00 | 6,270.00 | 6,270.00 | 5.38% | 243,949 |
| Feb 2, 2026 | 6,100.00 | 6,260.00 | 5,850.00 | 5,950.00 | 5,950.00 | -3.41% | 420,586 |
| Jan 30, 2026 | 6,270.00 | 6,330.00 | 6,090.00 | 6,160.00 | 6,160.00 | -1.44% | 350,347 |
| Jan 29, 2026 | 6,250.00 | 6,290.00 | 6,010.00 | 6,250.00 | 6,250.00 | 1.13% | 333,485 |
| Jan 28, 2026 | 6,120.00 | 6,290.00 | 6,120.00 | 6,180.00 | 6,180.00 | 1.48% | 325,000 |
| Jan 27, 2026 | 6,160.00 | 6,170.00 | 6,050.00 | 6,090.00 | 6,090.00 | -0.65% | 209,674 |
| Jan 26, 2026 | 6,170.00 | 6,400.00 | 6,110.00 | 6,130.00 | 6,130.00 | -0.65% | 408,213 |
| Jan 23, 2026 | 6,290.00 | 6,430.00 | 6,080.00 | 6,170.00 | 6,170.00 | 0.16% | 447,837 |
| Jan 22, 2026 | 6,170.00 | 6,320.00 | 6,050.00 | 6,160.00 | 6,160.00 | 0.33% | 342,614 |
| Jan 21, 2026 | 6,100.00 | 6,230.00 | 5,920.00 | 6,140.00 | 6,140.00 | -0.65% | 306,235 |
| Jan 20, 2026 | 6,240.00 | 6,270.00 | 5,990.00 | 6,180.00 | 6,180.00 | -0.96% | 303,685 |
| Jan 19, 2026 | 6,180.00 | 6,240.00 | 6,050.00 | 6,240.00 | 6,240.00 | 0.97% | 275,039 |
| Jan 16, 2026 | 6,240.00 | 6,240.00 | 5,980.00 | 6,180.00 | 6,180.00 | - | 318,585 |
| Jan 15, 2026 | 6,210.00 | 6,250.00 | 5,990.00 | 6,180.00 | 6,180.00 | -1.12% | 539,189 |
| Jan 14, 2026 | 6,440.00 | 6,520.00 | 6,130.00 | 6,250.00 | 6,250.00 | -2.95% | 522,464 |
| Jan 13, 2026 | 6,490.00 | 6,710.00 | 6,300.00 | 6,440.00 | 6,440.00 | -0.92% | 676,549 |
| Jan 12, 2026 | 6,340.00 | 6,690.00 | 6,290.00 | 6,500.00 | 6,500.00 | 2.04% | 792,938 |
| Jan 9, 2026 | 6,740.00 | 7,110.00 | 6,370.00 | 6,370.00 | 6,370.00 | -4.21% | 3,340,936 |
| Jan 8, 2026 | 6,750.00 | 6,830.00 | 6,390.00 | 6,650.00 | 6,650.00 | -2.49% | 1,692,123 |
| Jan 7, 2026 | 7,000.00 | 7,550.00 | 6,520.00 | 6,820.00 | 6,820.00 | 0.29% | 10,158,248 |
| Jan 6, 2026 | 5,970.00 | 7,200.00 | 5,640.00 | 6,800.00 | 6,800.00 | 22.74% | 15,882,738 |
| Jan 5, 2026 | 5,500.00 | 5,540.00 | 5,400.00 | 5,540.00 | 5,540.00 | 1.28% | 137,729 |
| Jan 2, 2026 | 5,310.00 | 5,540.00 | 5,310.00 | 5,470.00 | 5,470.00 | 2.24% | 100,624 |
| Dec 30, 2025 | 5,290.00 | 5,490.00 | 5,260.00 | 5,350.00 | 5,350.00 | 0.19% | 113,128 |
| Dec 29, 2025 | 5,400.00 | 5,540.00 | 5,310.00 | 5,340.00 | 5,340.00 | -1.84% | 149,972 |
| Dec 26, 2025 | 5,230.00 | 5,610.00 | 5,190.00 | 5,440.00 | 5,440.00 | 5.63% | 604,690 |
| Dec 24, 2025 | 5,080.00 | 5,270.00 | 5,080.00 | 5,150.00 | 5,150.00 | 1.98% | 83,269 |
| Dec 23, 2025 | 5,230.00 | 5,230.00 | 5,000.00 | 5,050.00 | 5,050.00 | -2.13% | 65,194 |
| Dec 22, 2025 | 5,160.00 | 5,200.00 | 5,130.00 | 5,160.00 | 5,160.00 | 0.39% | 47,142 |
| Dec 19, 2025 | 5,140.00 | 5,200.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.19% | 23,170 |