SEKONIX Co., Ltd. (KOSDAQ:053450)
South Korea · Delayed Price · Currency is KRW 5,750.00
+120.00 (2.13%)
At close: Oct 2, 2025
SEKONIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,750.00 | 5,790.00 | 5,680.00 | 5,770.00 | 5,770.00 | 0.35% | 48,625 |
| 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 |
| Aug 13, 2025 | 6,050.00 | 6,050.00 | 5,930.00 | 5,990.00 | 5,990.00 | -0.50% | 34,502 |
| Aug 12, 2025 | 6,020.00 | 6,080.00 | 5,940.00 | 6,020.00 | 6,020.00 | - | 46,102 |
| Aug 11, 2025 | 6,000.00 | 6,080.00 | 5,970.00 | 6,020.00 | 6,020.00 | 0.33% | 78,378 |
| Aug 8, 2025 | 5,950.00 | 6,080.00 | 5,920.00 | 6,000.00 | 6,000.00 | 0.84% | 63,906 |
| Aug 7, 2025 | 5,940.00 | 6,030.00 | 5,910.00 | 5,950.00 | 5,950.00 | -0.50% | 34,779 |
| Aug 6, 2025 | 5,930.00 | 6,030.00 | 5,890.00 | 5,980.00 | 5,980.00 | 0.34% | 49,247 |
| Aug 5, 2025 | 5,870.00 | 6,020.00 | 5,870.00 | 5,960.00 | 5,960.00 | 1.88% | 60,330 |
| Aug 4, 2025 | 5,760.00 | 6,000.00 | 5,760.00 | 5,850.00 | 5,850.00 | 1.56% | 128,472 |
| Aug 1, 2025 | 6,040.00 | 6,040.00 | 5,710.00 | 5,760.00 | 5,760.00 | -4.95% | 128,466 |
| Jul 31, 2025 | 6,080.00 | 6,100.00 | 5,980.00 | 6,060.00 | 6,060.00 | -0.33% | 62,096 |
| Jul 30, 2025 | 5,950.00 | 6,150.00 | 5,950.00 | 6,080.00 | 6,080.00 | 1.50% | 109,311 |
| Jul 29, 2025 | 5,920.00 | 6,030.00 | 5,860.00 | 5,990.00 | 5,990.00 | 0.84% | 63,829 |
| Jul 28, 2025 | 6,000.00 | 6,060.00 | 5,890.00 | 5,940.00 | 5,940.00 | -1.00% | 60,194 |
| Jul 25, 2025 | 5,960.00 | 6,020.00 | 5,920.00 | 6,000.00 | 6,000.00 | 0.17% | 47,115 |