SEKONIX Co., Ltd. (KOSDAQ:053450)
South Korea · Delayed Price · Currency is KRW 5,450.00
-10.00 (-0.18%)
At close: Oct 29, 2025
SEKONIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,450.00 | 5,500.00 | 5,350.00 | 5,370.00 | 5,370.00 | -1.47% | 114,559 |
| Oct 29, 2025 | 5,450.00 | 5,490.00 | 5,410.00 | 5,450.00 | 5,450.00 | -0.18% | 77,036 |
| Oct 28, 2025 | 5,510.00 | 5,520.00 | 5,410.00 | 5,460.00 | 5,460.00 | -0.73% | 54,609 |
| Oct 27, 2025 | 5,530.00 | 5,560.00 | 5,400.00 | 5,500.00 | 5,500.00 | -0.54% | 110,054 |
| Oct 24, 2025 | 5,700.00 | 5,720.00 | 5,500.00 | 5,530.00 | 5,530.00 | -1.78% | 179,807 |
| Oct 23, 2025 | 5,660.00 | 5,750.00 | 5,610.00 | 5,630.00 | 5,630.00 | -0.53% | 52,180 |
| Oct 22, 2025 | 5,710.00 | 5,710.00 | 5,560.00 | 5,660.00 | 5,660.00 | -0.18% | 48,316 |
| Oct 21, 2025 | 5,700.00 | 5,820.00 | 5,670.00 | 5,670.00 | 5,670.00 | -0.53% | 61,792 |
| Oct 20, 2025 | 5,610.00 | 5,700.00 | 5,560.00 | 5,700.00 | 5,700.00 | 1.60% | 42,365 |
| Oct 17, 2025 | 5,740.00 | 5,740.00 | 5,610.00 | 5,610.00 | 5,610.00 | -2.60% | 55,920 |
| Oct 16, 2025 | 5,710.00 | 5,790.00 | 5,680.00 | 5,760.00 | 5,760.00 | 1.05% | 44,251 |
| Oct 15, 2025 | 5,620.00 | 5,710.00 | 5,610.00 | 5,700.00 | 5,700.00 | 1.24% | 51,189 |
| Oct 14, 2025 | 5,690.00 | 5,780.00 | 5,560.00 | 5,630.00 | 5,630.00 | -1.05% | 61,617 |
| Oct 13, 2025 | 5,680.00 | 5,770.00 | 5,630.00 | 5,690.00 | 5,690.00 | -1.39% | 39,274 |
| Oct 10, 2025 | 5,750.00 | 5,790.00 | 5,680.00 | 5,770.00 | 5,770.00 | 0.35% | 48,630 |
| Oct 2, 2025 | 5,630.00 | 5,750.00 | 5,630.00 | 5,750.00 | 5,750.00 | 2.13% | 37,345 |
| Oct 1, 2025 | 5,550.00 | 5,650.00 | 5,550.00 | 5,630.00 | 5,630.00 | 1.44% | 25,149 |
| Sep 30, 2025 | 5,600.00 | 5,650.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.89% | 33,469 |
| Sep 29, 2025 | 5,570.00 | 5,680.00 | 5,550.00 | 5,600.00 | 5,600.00 | 0.54% | 38,543 |
| Sep 26, 2025 | 5,670.00 | 5,850.00 | 5,510.00 | 5,570.00 | 5,570.00 | -2.62% | 113,891 |
| Sep 25, 2025 | 5,720.00 | 5,780.00 | 5,690.00 | 5,720.00 | 5,720.00 | -0.87% | 60,181 |
| Sep 24, 2025 | 5,800.00 | 5,800.00 | 5,660.00 | 5,770.00 | 5,770.00 | -0.52% | 71,618 |
| Sep 23, 2025 | 5,840.00 | 5,910.00 | 5,750.00 | 5,800.00 | 5,800.00 | -0.68% | 71,372 |
| Sep 22, 2025 | 5,810.00 | 6,070.00 | 5,800.00 | 5,840.00 | 5,840.00 | 0.52% | 156,641 |
| Sep 19, 2025 | 5,910.00 | 5,960.00 | 5,800.00 | 5,810.00 | 5,810.00 | -1.69% | 30,062 |
| Sep 18, 2025 | 5,810.00 | 5,950.00 | 5,810.00 | 5,910.00 | 5,910.00 | 1.03% | 61,088 |
| Sep 17, 2025 | 5,860.00 | 5,890.00 | 5,750.00 | 5,850.00 | 5,850.00 | -0.85% | 65,217 |
| Sep 16, 2025 | 5,920.00 | 6,030.00 | 5,880.00 | 5,900.00 | 5,900.00 | -1.17% | 36,367 |
| Sep 15, 2025 | 5,980.00 | 5,990.00 | 5,880.00 | 5,970.00 | 5,970.00 | -0.33% | 36,008 |
| Sep 12, 2025 | 5,920.00 | 6,070.00 | 5,900.00 | 5,990.00 | 5,990.00 | 1.18% | 193,452 |
| Sep 11, 2025 | 5,860.00 | 5,940.00 | 5,820.00 | 5,920.00 | 5,920.00 | 1.02% | 65,544 |
| Sep 10, 2025 | 5,890.00 | 5,900.00 | 5,820.00 | 5,860.00 | 5,860.00 | - | 37,506 |
| Sep 9, 2025 | 5,800.00 | 5,960.00 | 5,760.00 | 5,860.00 | 5,860.00 | 0.69% | 32,704 |
| Sep 8, 2025 | 5,950.00 | 6,000.00 | 5,650.00 | 5,820.00 | 5,820.00 | -2.18% | 78,753 |
| Sep 5, 2025 | 5,900.00 | 6,010.00 | 5,810.00 | 5,950.00 | 5,950.00 | 1.36% | 135,113 |
| Sep 4, 2025 | 5,830.00 | 5,910.00 | 5,800.00 | 5,870.00 | 5,870.00 | 0.86% | 28,284 |
| Sep 3, 2025 | 5,780.00 | 5,850.00 | 5,740.00 | 5,820.00 | 5,820.00 | 0.87% | 37,322 |
| Sep 2, 2025 | 5,790.00 | 5,790.00 | 5,650.00 | 5,770.00 | 5,770.00 | 1.94% | 25,603 |
| Sep 1, 2025 | 5,760.00 | 5,780.00 | 5,650.00 | 5,660.00 | 5,660.00 | -2.08% | 35,383 |
| Aug 29, 2025 | 5,800.00 | 5,830.00 | 5,750.00 | 5,780.00 | 5,780.00 | 0.87% | 33,876 |
| Aug 28, 2025 | 5,700.00 | 5,830.00 | 5,650.00 | 5,730.00 | 5,730.00 | 0.70% | 47,510 |
| Aug 27, 2025 | 5,740.00 | 5,750.00 | 5,620.00 | 5,690.00 | 5,690.00 | -0.70% | 43,933 |
| Aug 26, 2025 | 5,720.00 | 5,770.00 | 5,680.00 | 5,730.00 | 5,730.00 | 0.17% | 26,908 |
| Aug 25, 2025 | 5,710.00 | 5,790.00 | 5,640.00 | 5,720.00 | 5,720.00 | 1.78% | 38,725 |
| Aug 22, 2025 | 5,580.00 | 5,680.00 | 5,550.00 | 5,620.00 | 5,620.00 | 0.18% | 105,014 |
| Aug 21, 2025 | 5,660.00 | 5,740.00 | 5,570.00 | 5,610.00 | 5,610.00 | -0.88% | 46,475 |
| Aug 20, 2025 | 5,740.00 | 5,740.00 | 5,550.00 | 5,660.00 | 5,660.00 | -1.57% | 70,445 |
| Aug 19, 2025 | 5,800.00 | 5,860.00 | 5,660.00 | 5,750.00 | 5,750.00 | -1.71% | 61,136 |
| Aug 18, 2025 | 5,940.00 | 5,960.00 | 5,770.00 | 5,850.00 | 5,850.00 | -0.68% | 61,190 |
| Aug 14, 2025 | 5,990.00 | 6,010.00 | 5,890.00 | 5,890.00 | 5,890.00 | -1.67% | 39,326 |