Skip to main content
logo
SEKONIX Co., Ltd. (KOSDAQ:053450)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,040.00
-100.00 (-3.18%)
At close: Aug 21, 2026

SEKONIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,140.003,140.002,980.003,040.003,040.00-3.18%74,350
Aug 20, 20263,210.003,255.003,100.003,140.003,140.00-1.88%44,046
Aug 19, 20263,380.003,540.003,170.003,200.003,200.00-5.60%114,304
Aug 18, 20263,480.003,565.003,310.003,390.003,390.00-3.97%69,563
Aug 14, 20263,540.003,585.003,465.003,530.003,530.00-0.42%95,988
Aug 13, 20263,645.003,675.003,500.003,545.003,545.00-1.53%61,039
Aug 12, 20263,550.003,650.003,525.003,600.003,600.001.41%77,445
Aug 11, 20263,490.003,640.003,480.003,550.003,550.000.71%91,097
Aug 10, 20263,485.003,550.003,420.003,525.003,525.001.29%88,278
Aug 7, 20263,430.003,520.003,370.003,480.003,480.001.46%20,406
Aug 6, 20263,500.003,535.003,365.003,430.003,430.00-2.00%46,676
Aug 5, 20263,370.003,515.003,370.003,500.003,500.004.01%41,822
Aug 4, 20263,200.003,410.003,200.003,365.003,365.003.86%27,359
Aug 3, 20263,185.003,350.003,175.003,240.003,240.00-0.46%44,099
Jul 31, 20263,070.003,275.003,070.003,255.003,255.006.03%85,936
Jul 30, 20262,900.003,220.002,900.003,070.003,070.000.99%68,111
Jul 29, 20263,280.003,385.002,965.003,040.003,040.00-8.16%218,079
Jul 28, 20263,520.003,525.003,280.003,310.003,310.00-6.63%91,909
Jul 27, 20263,605.003,630.003,500.003,545.003,545.00-1.80%28,455
Jul 24, 20263,650.003,650.003,510.003,610.003,610.00-1.23%14,449
Jul 23, 20263,410.003,680.003,350.003,655.003,655.007.18%83,911
Jul 22, 20263,500.003,620.003,410.003,410.003,410.00-2.15%20,789
Jul 21, 20263,355.003,550.003,340.003,485.003,485.003.11%34,931
Jul 20, 20263,570.003,570.003,300.003,380.003,380.00-5.32%78,031
Jul 16, 20263,595.003,635.003,490.003,570.003,570.00-0.70%18,601
Jul 15, 20263,420.003,595.003,420.003,595.003,595.005.43%27,443
Jul 14, 20263,475.003,495.003,290.003,410.003,410.000.15%101,020
Jul 13, 20263,605.003,780.003,405.003,405.003,405.00-5.55%42,184
Jul 10, 20263,380.003,620.003,370.003,605.003,605.007.13%58,731
Jul 9, 20263,510.003,530.003,300.003,365.003,365.00-0.74%61,851
Jul 8, 20263,425.003,550.003,325.003,390.003,390.00-1.74%30,099
Jul 7, 20263,380.003,640.003,380.003,450.003,450.000.29%67,919
Jul 6, 20263,405.003,475.003,365.003,440.003,440.000.29%67,945
Jul 3, 20263,335.003,445.003,235.003,430.003,430.002.54%104,070
Jul 2, 20263,470.003,500.003,300.003,345.003,345.00-4.29%52,414
Jul 1, 20263,550.003,850.003,400.003,495.003,495.001.30%92,618
Jun 30, 20263,510.003,625.003,450.003,450.003,450.00-4.03%47,603
Jun 29, 20263,250.003,595.003,250.003,595.003,595.009.44%112,353
Jun 26, 20263,430.003,460.003,210.003,285.003,285.00-5.06%121,659
Jun 25, 20263,500.003,660.003,460.003,460.003,460.00-3.49%46,584
Jun 24, 20263,480.003,630.003,445.003,585.003,585.000.84%118,141
Jun 23, 20263,780.003,820.003,510.003,555.003,555.00-6.94%231,711
Jun 22, 20263,900.003,990.003,790.003,820.003,820.00-4.26%61,359
Jun 19, 20264,165.004,235.003,900.003,990.003,990.00-4.20%265,620
Jun 18, 20264,170.004,235.004,100.004,165.004,165.00-1.19%45,873
Jun 17, 20264,335.004,400.004,160.004,215.004,215.00-2.20%162,964
Jun 16, 20264,415.004,455.004,275.004,310.004,310.00-2.27%92,961
Jun 15, 20264,240.004,660.004,240.004,410.004,410.004.26%587,429
Jun 12, 20264,200.004,375.004,200.004,230.004,230.001.56%37,460
Jun 11, 20264,020.004,215.004,020.004,165.004,165.000.24%26,705