SEKONIX Co., Ltd. (KOSDAQ:053450)
South Korea · Delayed Price · Currency is KRW 5,950.00
-30.00 (-0.50%)
At close: Aug 7, 2025, 3:30 PM KST
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 5,940.00 | 6,030.00 | 5,910.00 | 5,950.00 | - | -0.50% | 34,779 |
| Aug 6, 2025 | 5,930.00 | 6,030.00 | 5,890.00 | 5,980.00 | - | 0.34% | 49,247 |
| Aug 5, 2025 | 5,870.00 | 6,020.00 | 5,870.00 | 5,960.00 | - | 1.88% | 60,330 |
| Aug 4, 2025 | 5,760.00 | 6,000.00 | 5,760.00 | 5,850.00 | - | 1.56% | 128,472 |
| Aug 1, 2025 | 6,040.00 | 6,040.00 | 5,710.00 | 5,760.00 | - | -4.95% | 128,466 |
| Jul 31, 2025 | 6,080.00 | 6,100.00 | 5,980.00 | 6,060.00 | - | -0.33% | 62,096 |
| Jul 30, 2025 | 5,950.00 | 6,150.00 | 5,950.00 | 6,080.00 | - | 1.50% | 109,311 |
| Jul 29, 2025 | 5,920.00 | 6,030.00 | 5,860.00 | 5,990.00 | - | 0.84% | 63,829 |
| Jul 28, 2025 | 6,000.00 | 6,060.00 | 5,890.00 | 5,940.00 | - | -1.00% | 60,194 |
| Jul 25, 2025 | 5,960.00 | 6,020.00 | 5,920.00 | 6,000.00 | - | 0.17% | 47,115 |
| Jul 24, 2025 | 6,100.00 | 6,120.00 | 5,980.00 | 5,990.00 | - | -1.16% | 74,515 |
| Jul 23, 2025 | 6,030.00 | 6,090.00 | 5,980.00 | 6,060.00 | - | 0.83% | 69,868 |
| Jul 22, 2025 | 6,120.00 | 6,170.00 | 5,990.00 | 6,010.00 | - | -2.44% | 103,410 |
| Jul 21, 2025 | 6,120.00 | 6,180.00 | 6,030.00 | 6,160.00 | - | 0.65% | 57,327 |
| Jul 18, 2025 | 6,170.00 | 6,210.00 | 6,110.00 | 6,120.00 | - | -0.97% | 94,368 |
| Jul 17, 2025 | 6,250.00 | 6,250.00 | 6,130.00 | 6,180.00 | - | -0.96% | 115,545 |
| Jul 16, 2025 | 6,210.00 | 6,260.00 | 6,100.00 | 6,240.00 | - | 0.48% | 175,931 |
| Jul 15, 2025 | 6,190.00 | 6,210.00 | 6,080.00 | 6,210.00 | - | 0.32% | 131,640 |
| Jul 14, 2025 | 6,130.00 | 6,230.00 | 6,090.00 | 6,190.00 | - | 1.31% | 176,156 |
| Jul 11, 2025 | 6,060.00 | 6,150.00 | 6,060.00 | 6,110.00 | - | 0.49% | 97,658 |
| Jul 10, 2025 | 6,080.00 | 6,120.00 | 6,020.00 | 6,080.00 | - | 0.50% | 80,602 |
| Jul 9, 2025 | 6,020.00 | 6,090.00 | 5,900.00 | 6,050.00 | - | 0.67% | 148,735 |
| Jul 8, 2025 | 5,980.00 | 6,100.00 | 5,940.00 | 6,010.00 | - | 0.17% | 91,640 |
| Jul 7, 2025 | 6,050.00 | 6,100.00 | 5,990.00 | 6,000.00 | - | -0.66% | 82,364 |
| Jul 4, 2025 | 6,140.00 | 6,220.00 | 6,020.00 | 6,040.00 | - | -1.63% | 108,176 |
| Jul 3, 2025 | 6,140.00 | 6,180.00 | 6,100.00 | 6,140.00 | - | 0.33% | 120,166 |
| Jul 2, 2025 | 6,180.00 | 6,240.00 | 6,050.00 | 6,120.00 | - | - | 182,747 |
| Jul 1, 2025 | 6,040.00 | 6,150.00 | 5,960.00 | 6,120.00 | - | 2.86% | 174,734 |
| Jun 30, 2025 | 6,000.00 | 6,050.00 | 5,920.00 | 5,950.00 | - | 0.34% | 139,779 |
| Jun 27, 2025 | 6,070.00 | 6,110.00 | 5,860.00 | 5,930.00 | - | -1.33% | 180,737 |
| Jun 26, 2025 | 6,250.00 | 6,490.00 | 5,980.00 | 6,010.00 | - | -2.91% | 947,037 |
| Jun 25, 2025 | 6,160.00 | 6,260.00 | 6,070.00 | 6,190.00 | - | 0.65% | 182,523 |
| Jun 24, 2025 | 6,060.00 | 6,170.00 | 5,970.00 | 6,150.00 | - | 2.84% | 245,732 |
| Jun 23, 2025 | 6,000.00 | 6,060.00 | 5,930.00 | 5,980.00 | - | -2.13% | 111,705 |
| Jun 20, 2025 | 6,130.00 | 6,150.00 | 6,000.00 | 6,110.00 | - | -0.33% | 125,152 |
| Jun 19, 2025 | 6,170.00 | 6,200.00 | 6,070.00 | 6,130.00 | - | -0.49% | 165,497 |
| Jun 18, 2025 | 5,990.00 | 6,270.00 | 5,910.00 | 6,160.00 | - | 2.33% | 440,738 |
| Jun 17, 2025 | 6,050.00 | 6,090.00 | 5,940.00 | 6,020.00 | - | -0.50% | 142,052 |
| Jun 16, 2025 | 5,840.00 | 6,150.00 | 5,790.00 | 6,050.00 | - | 3.24% | 374,120 |
| Jun 13, 2025 | 5,920.00 | 5,940.00 | 5,770.00 | 5,860.00 | - | -1.84% | 201,121 |
| Jun 12, 2025 | 6,000.00 | 6,050.00 | 5,940.00 | 5,970.00 | - | -0.83% | 151,815 |
| Jun 11, 2025 | 6,010.00 | 6,080.00 | 5,970.00 | 6,020.00 | - | 0.50% | 277,123 |
| Jun 10, 2025 | 6,000.00 | 6,030.00 | 5,820.00 | 5,990.00 | - | -0.17% | 205,763 |
| Jun 9, 2025 | 6,020.00 | 6,070.00 | 5,930.00 | 6,000.00 | - | -0.83% | 259,078 |
| Jun 5, 2025 | 5,980.00 | 6,080.00 | 5,920.00 | 6,050.00 | - | 1.17% | 486,174 |
| Jun 4, 2025 | 5,930.00 | 6,140.00 | 5,900.00 | 5,980.00 | - | 0.34% | 969,640 |
| Jun 2, 2025 | 5,480.00 | 6,640.00 | 5,460.00 | 5,960.00 | - | 9.16% | 8,314,795 |
| May 30, 2025 | 5,500.00 | 5,520.00 | 5,420.00 | 5,460.00 | - | -1.09% | 79,211 |
| May 29, 2025 | 5,510.00 | 5,550.00 | 5,440.00 | 5,520.00 | - | 0.55% | 71,406 |
| May 28, 2025 | 5,400.00 | 5,510.00 | 5,360.00 | 5,490.00 | - | 3.00% | 119,288 |