SEKONIX Co., Ltd. (KOSDAQ:053450)
South Korea · Delayed Price · Currency is KRW 4,590.00
-50.00 (-1.08%)
At close: Jun 1, 2026
SEKONIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,640.00 | 4,710.00 | 4,550.00 | 4,640.00 | 4,640.00 | 0.54% | 99,232 |
| May 28, 2026 | 4,720.00 | 4,800.00 | 4,495.00 | 4,615.00 | 4,615.00 | -2.12% | 147,423 |
| May 27, 2026 | 4,910.00 | 4,970.00 | 4,495.00 | 4,715.00 | 4,715.00 | -4.65% | 217,820 |
| May 26, 2026 | 5,100.00 | 5,140.00 | 4,930.00 | 4,945.00 | 4,945.00 | -2.47% | 132,166 |
| May 22, 2026 | 4,950.00 | 5,090.00 | 4,950.00 | 5,070.00 | 5,070.00 | 2.74% | 71,573 |
| May 21, 2026 | 4,830.00 | 4,990.00 | 4,830.00 | 4,935.00 | 4,935.00 | 2.92% | 61,513 |
| May 20, 2026 | 4,835.00 | 4,930.00 | 4,730.00 | 4,795.00 | 4,795.00 | -2.84% | 95,394 |
| May 19, 2026 | 4,960.00 | 5,010.00 | 4,800.00 | 4,935.00 | 4,935.00 | -0.50% | 87,917 |
| May 18, 2026 | 5,050.00 | 5,100.00 | 4,855.00 | 4,960.00 | 4,960.00 | -2.75% | 106,530 |
| May 15, 2026 | 5,300.00 | 5,400.00 | 4,970.00 | 5,100.00 | 5,100.00 | -3.41% | 163,721 |
| May 14, 2026 | 5,300.00 | 5,390.00 | 5,220.00 | 5,280.00 | 5,280.00 | -0.38% | 64,899 |
| May 13, 2026 | 5,150.00 | 5,390.00 | 5,110.00 | 5,300.00 | 5,300.00 | 2.12% | 74,058 |
| May 12, 2026 | 5,350.00 | 5,500.00 | 5,140.00 | 5,190.00 | 5,190.00 | -2.99% | 203,911 |
| May 11, 2026 | 5,480.00 | 5,500.00 | 5,300.00 | 5,350.00 | 5,350.00 | -2.37% | 132,632 |
| May 8, 2026 | 5,350.00 | 5,590.00 | 5,350.00 | 5,480.00 | 5,480.00 | 1.48% | 170,266 |
| May 7, 2026 | 5,520.00 | 5,570.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.64% | 147,705 |
| May 6, 2026 | 5,680.00 | 5,700.00 | 5,490.00 | 5,490.00 | 5,490.00 | -2.31% | 219,014 |
| May 4, 2026 | 5,660.00 | 5,800.00 | 5,540.00 | 5,620.00 | 5,620.00 | - | 247,818 |
| Apr 30, 2026 | 5,670.00 | 5,920.00 | 5,530.00 | 5,620.00 | 5,620.00 | 1.63% | 1,044,516 |
| Apr 29, 2026 | 5,450.00 | 5,550.00 | 5,390.00 | 5,530.00 | 5,530.00 | 0.73% | 117,465 |
| Apr 28, 2026 | 5,500.00 | 5,600.00 | 5,450.00 | 5,490.00 | 5,490.00 | -0.18% | 101,640 |
| Apr 27, 2026 | 5,480.00 | 5,560.00 | 5,460.00 | 5,500.00 | 5,500.00 | 0.55% | 99,335 |
| Apr 24, 2026 | 5,520.00 | 5,530.00 | 5,170.00 | 5,470.00 | 5,470.00 | -0.91% | 129,647 |
| Apr 23, 2026 | 5,500.00 | 5,680.00 | 5,450.00 | 5,520.00 | 5,520.00 | 0.73% | 275,570 |
| Apr 22, 2026 | 5,420.00 | 5,490.00 | 5,320.00 | 5,480.00 | 5,480.00 | 1.11% | 118,086 |
| Apr 21, 2026 | 5,370.00 | 5,480.00 | 5,360.00 | 5,420.00 | 5,420.00 | 1.12% | 115,667 |
| Apr 20, 2026 | 5,410.00 | 5,460.00 | 5,340.00 | 5,360.00 | 5,360.00 | -0.92% | 81,004 |
| Apr 17, 2026 | 5,430.00 | 5,460.00 | 5,350.00 | 5,410.00 | 5,410.00 | 0.37% | 46,329 |
| Apr 16, 2026 | 5,360.00 | 5,470.00 | 5,350.00 | 5,390.00 | 5,390.00 | 1.13% | 132,122 |
| Apr 15, 2026 | 5,380.00 | 5,450.00 | 5,310.00 | 5,330.00 | 5,330.00 | - | 80,485 |
| Apr 14, 2026 | 5,240.00 | 5,440.00 | 5,240.00 | 5,330.00 | 5,330.00 | 2.30% | 127,868 |
| Apr 13, 2026 | 5,210.00 | 5,270.00 | 5,110.00 | 5,210.00 | 5,210.00 | -0.38% | 50,291 |
| Apr 10, 2026 | 5,120.00 | 5,260.00 | 5,090.00 | 5,230.00 | 5,230.00 | 2.95% | 87,959 |
| Apr 9, 2026 | 5,140.00 | 5,160.00 | 5,080.00 | 5,080.00 | 5,080.00 | -2.12% | 45,054 |
| Apr 8, 2026 | 5,100.00 | 5,210.00 | 5,080.00 | 5,190.00 | 5,190.00 | 3.39% | 94,766 |
| Apr 7, 2026 | 5,050.00 | 5,100.00 | 4,980.00 | 5,020.00 | 5,020.00 | - | 59,604 |
| Apr 6, 2026 | 5,030.00 | 5,080.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.20% | 23,454 |
| Apr 3, 2026 | 5,010.00 | 5,100.00 | 5,000.00 | 5,030.00 | 5,030.00 | 0.70% | 28,969 |
| Apr 2, 2026 | 5,220.00 | 5,250.00 | 4,965.00 | 4,995.00 | 4,995.00 | -3.76% | 101,051 |
| Apr 1, 2026 | 5,080.00 | 5,220.00 | 5,080.00 | 5,190.00 | 5,190.00 | 4.22% | 46,534 |
| Mar 31, 2026 | 4,985.00 | 5,150.00 | 4,980.00 | 4,980.00 | 4,980.00 | -2.54% | 118,070 |
| Mar 30, 2026 | 5,150.00 | 5,150.00 | 4,945.00 | 5,110.00 | 5,110.00 | -2.29% | 70,795 |
| Mar 27, 2026 | 5,080.00 | 5,230.00 | 5,020.00 | 5,230.00 | 5,230.00 | 1.55% | 76,816 |
| Mar 26, 2026 | 5,340.00 | 5,350.00 | 5,120.00 | 5,150.00 | 5,150.00 | -2.65% | 83,974 |
| Mar 25, 2026 | 5,240.00 | 5,350.00 | 5,240.00 | 5,290.00 | 5,290.00 | 0.95% | 68,024 |
| Mar 24, 2026 | 5,210.00 | 5,270.00 | 5,120.00 | 5,240.00 | 5,240.00 | 2.75% | 82,298 |
| Mar 23, 2026 | 5,300.00 | 5,330.00 | 5,100.00 | 5,100.00 | 5,100.00 | -5.38% | 237,715 |
| Mar 20, 2026 | 5,400.00 | 5,510.00 | 5,350.00 | 5,390.00 | 5,390.00 | 0.56% | 131,235 |
| Mar 19, 2026 | 5,290.00 | 5,490.00 | 5,270.00 | 5,360.00 | 5,360.00 | -1.29% | 210,239 |
| Mar 18, 2026 | 5,290.00 | 6,090.00 | 5,290.00 | 5,430.00 | 5,430.00 | 4.22% | 4,523,894 |