SEKONIX Co., Ltd. (KOSDAQ:053450)
South Korea · Delayed Price · Currency is KRW 6,170.00
+10.00 (0.16%)
At close: Jan 23, 2026
SEKONIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 5,140.00 | 5,170.00 | 5,070.00 | 5,130.00 | 5,130.00 | -1.54% | 43,944 |
| Dec 17, 2025 | 5,030.00 | 5,270.00 | 5,030.00 | 5,210.00 | 5,210.00 | 3.78% | 72,203 |
| Dec 16, 2025 | 5,180.00 | 5,230.00 | 5,020.00 | 5,020.00 | 5,020.00 | -1.57% | 59,664 |
| Dec 15, 2025 | 5,270.00 | 5,270.00 | 5,080.00 | 5,100.00 | 5,100.00 | -0.97% | 42,603 |
| Dec 12, 2025 | 5,120.00 | 5,190.00 | 5,060.00 | 5,150.00 | 5,150.00 | - | 63,207 |
| Dec 11, 2025 | 5,090.00 | 5,260.00 | 5,070.00 | 5,150.00 | 5,150.00 | 1.78% | 28,810 |
| Dec 10, 2025 | 5,110.00 | 5,140.00 | 5,060.00 | 5,060.00 | 5,060.00 | -0.98% | 25,515 |
| Dec 9, 2025 | 5,180.00 | 5,210.00 | 5,070.00 | 5,110.00 | 5,110.00 | -1.16% | 22,571 |
| Dec 8, 2025 | 5,190.00 | 5,200.00 | 5,130.00 | 5,170.00 | 5,170.00 | 0.58% | 37,090 |
| Dec 5, 2025 | 5,150.00 | 5,160.00 | 5,080.00 | 5,140.00 | 5,140.00 | 0.39% | 20,212 |
| Dec 4, 2025 | 5,280.00 | 5,280.00 | 5,080.00 | 5,120.00 | 5,120.00 | -0.78% | 41,237 |
| Dec 3, 2025 | 5,150.00 | 5,200.00 | 5,150.00 | 5,160.00 | 5,160.00 | 0.19% | 22,692 |
| Dec 2, 2025 | 5,100.00 | 5,300.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.59% | 31,738 |
| Dec 1, 2025 | 5,110.00 | 5,300.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.78% | 57,013 |
| Nov 28, 2025 | 5,110.00 | 5,180.00 | 5,080.00 | 5,160.00 | 5,160.00 | 2.58% | 76,637 |
| Nov 27, 2025 | 4,965.00 | 5,130.00 | 4,965.00 | 5,030.00 | 5,030.00 | -0.79% | 44,000 |
| Nov 26, 2025 | 4,895.00 | 5,080.00 | 4,895.00 | 5,070.00 | 5,070.00 | 3.05% | 76,521 |
| Nov 25, 2025 | 4,950.00 | 5,040.00 | 4,900.00 | 4,920.00 | 4,920.00 | 0.31% | 79,379 |
| Nov 24, 2025 | 4,970.00 | 5,480.00 | 4,905.00 | 4,905.00 | 4,905.00 | -1.01% | 1,121,390 |
| Nov 21, 2025 | 5,080.00 | 5,080.00 | 4,950.00 | 4,955.00 | 4,955.00 | -2.84% | 50,975 |
| Nov 20, 2025 | 5,120.00 | 5,120.00 | 5,030.00 | 5,100.00 | 5,100.00 | 1.59% | 34,561 |
| Nov 19, 2025 | 4,955.00 | 5,100.00 | 4,900.00 | 5,020.00 | 5,020.00 | 1.31% | 38,198 |
| Nov 18, 2025 | 5,040.00 | 5,200.00 | 4,850.00 | 4,955.00 | 4,955.00 | -2.65% | 102,402 |
| Nov 17, 2025 | 5,110.00 | 5,170.00 | 5,050.00 | 5,090.00 | 5,090.00 | -0.20% | 41,196 |
| Nov 14, 2025 | 5,210.00 | 5,220.00 | 5,080.00 | 5,100.00 | 5,100.00 | -2.49% | 100,623 |
| Nov 13, 2025 | 5,370.00 | 5,390.00 | 5,230.00 | 5,230.00 | 5,230.00 | -2.24% | 77,776 |
| Nov 12, 2025 | 5,300.00 | 5,380.00 | 5,270.00 | 5,350.00 | 5,350.00 | 0.56% | 98,889 |