SEKONIX Co., Ltd. (KOSDAQ:053450)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20255,450.005,500.005,350.005,370.005,370.00-1.47%114,559
Oct 29, 20255,450.005,490.005,410.005,450.005,450.00-0.18%77,036
Oct 28, 20255,510.005,520.005,410.005,460.005,460.00-0.73%54,609
Oct 27, 20255,530.005,560.005,400.005,500.005,500.00-0.54%110,054
Oct 24, 20255,700.005,720.005,500.005,530.005,530.00-1.78%179,807
Oct 23, 20255,660.005,750.005,610.005,630.005,630.00-0.53%52,180
Oct 22, 20255,710.005,710.005,560.005,660.005,660.00-0.18%48,316
Oct 21, 20255,700.005,820.005,670.005,670.005,670.00-0.53%61,792
Oct 20, 20255,610.005,700.005,560.005,700.005,700.001.60%42,365
Oct 17, 20255,740.005,740.005,610.005,610.005,610.00-2.60%55,920
Oct 16, 20255,710.005,790.005,680.005,760.005,760.001.05%44,251
Oct 15, 20255,620.005,710.005,610.005,700.005,700.001.24%51,189
Oct 14, 20255,690.005,780.005,560.005,630.005,630.00-1.05%61,617
Oct 13, 20255,680.005,770.005,630.005,690.005,690.00-1.39%39,274
Oct 10, 20255,750.005,790.005,680.005,770.005,770.000.35%48,630
Oct 2, 20255,630.005,750.005,630.005,750.005,750.002.13%37,345
Oct 1, 20255,550.005,650.005,550.005,630.005,630.001.44%25,149
Sep 30, 20255,600.005,650.005,550.005,550.005,550.00-0.89%33,469
Sep 29, 20255,570.005,680.005,550.005,600.005,600.000.54%38,543
Sep 26, 20255,670.005,850.005,510.005,570.005,570.00-2.62%113,891
Sep 25, 20255,720.005,780.005,690.005,720.005,720.00-0.87%60,181
Sep 24, 20255,800.005,800.005,660.005,770.005,770.00-0.52%71,618
Sep 23, 20255,840.005,910.005,750.005,800.005,800.00-0.68%71,372
Sep 22, 20255,810.006,070.005,800.005,840.005,840.000.52%156,641
Sep 19, 20255,910.005,960.005,800.005,810.005,810.00-1.69%30,062
Sep 18, 20255,810.005,950.005,810.005,910.005,910.001.03%61,088
Sep 17, 20255,860.005,890.005,750.005,850.005,850.00-0.85%65,217
Sep 16, 20255,920.006,030.005,880.005,900.005,900.00-1.17%36,367
Sep 15, 20255,980.005,990.005,880.005,970.005,970.00-0.33%36,008
Sep 12, 20255,920.006,070.005,900.005,990.005,990.001.18%193,452
Sep 11, 20255,860.005,940.005,820.005,920.005,920.001.02%65,544
Sep 10, 20255,890.005,900.005,820.005,860.005,860.00-37,506
Sep 9, 20255,800.005,960.005,760.005,860.005,860.000.69%32,704
Sep 8, 20255,950.006,000.005,650.005,820.005,820.00-2.18%78,753
Sep 5, 20255,900.006,010.005,810.005,950.005,950.001.36%135,113
Sep 4, 20255,830.005,910.005,800.005,870.005,870.000.86%28,284
Sep 3, 20255,780.005,850.005,740.005,820.005,820.000.87%37,322
Sep 2, 20255,790.005,790.005,650.005,770.005,770.001.94%25,603
Sep 1, 20255,760.005,780.005,650.005,660.005,660.00-2.08%35,383
Aug 29, 20255,800.005,830.005,750.005,780.005,780.000.87%33,876
Aug 28, 20255,700.005,830.005,650.005,730.005,730.000.70%47,510
Aug 27, 20255,740.005,750.005,620.005,690.005,690.00-0.70%43,933
Aug 26, 20255,720.005,770.005,680.005,730.005,730.000.17%26,908
Aug 25, 20255,710.005,790.005,640.005,720.005,720.001.78%38,725
Aug 22, 20255,580.005,680.005,550.005,620.005,620.000.18%105,014
Aug 21, 20255,660.005,740.005,570.005,610.005,610.00-0.88%46,475
Aug 20, 20255,740.005,740.005,550.005,660.005,660.00-1.57%70,445
Aug 19, 20255,800.005,860.005,660.005,750.005,750.00-1.71%61,136
Aug 18, 20255,940.005,960.005,770.005,850.005,850.00-0.68%61,190
Aug 14, 20255,990.006,010.005,890.005,890.005,890.00-1.67%39,326