SEKONIX Co., Ltd. (KOSDAQ:053450)
South Korea · Delayed Price · Currency is KRW 3,255.00
+185.00 (6.03%)
At close: Jul 31, 2026
SEKONIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,070.00 | 3,275.00 | 3,070.00 | 3,255.00 | 3,255.00 | 6.03% | 85,936 |
| Jul 30, 2026 | 2,900.00 | 3,220.00 | 2,900.00 | 3,070.00 | 3,070.00 | 0.99% | 68,111 |
| Jul 29, 2026 | 3,280.00 | 3,385.00 | 2,965.00 | 3,040.00 | 3,040.00 | -8.16% | 218,079 |
| Jul 28, 2026 | 3,520.00 | 3,525.00 | 3,280.00 | 3,310.00 | 3,310.00 | -6.63% | 91,909 |
| Jul 27, 2026 | 3,605.00 | 3,630.00 | 3,500.00 | 3,545.00 | 3,545.00 | -1.80% | 28,455 |
| Jul 24, 2026 | 3,650.00 | 3,650.00 | 3,510.00 | 3,610.00 | 3,610.00 | -1.23% | 14,449 |
| Jul 23, 2026 | 3,410.00 | 3,680.00 | 3,350.00 | 3,655.00 | 3,655.00 | 7.18% | 83,911 |
| Jul 22, 2026 | 3,500.00 | 3,620.00 | 3,410.00 | 3,410.00 | 3,410.00 | -2.15% | 20,789 |
| Jul 21, 2026 | 3,355.00 | 3,550.00 | 3,340.00 | 3,485.00 | 3,485.00 | 3.11% | 34,931 |
| Jul 20, 2026 | 3,570.00 | 3,570.00 | 3,300.00 | 3,380.00 | 3,380.00 | -5.32% | 78,031 |
| Jul 16, 2026 | 3,595.00 | 3,635.00 | 3,490.00 | 3,570.00 | 3,570.00 | -0.70% | 18,601 |
| Jul 15, 2026 | 3,420.00 | 3,595.00 | 3,420.00 | 3,595.00 | 3,595.00 | 5.43% | 27,443 |
| Jul 14, 2026 | 3,475.00 | 3,495.00 | 3,290.00 | 3,410.00 | 3,410.00 | 0.15% | 101,020 |
| Jul 13, 2026 | 3,605.00 | 3,780.00 | 3,405.00 | 3,405.00 | 3,405.00 | -5.55% | 42,184 |
| Jul 10, 2026 | 3,380.00 | 3,620.00 | 3,370.00 | 3,605.00 | 3,605.00 | 7.13% | 58,731 |
| Jul 9, 2026 | 3,510.00 | 3,530.00 | 3,300.00 | 3,365.00 | 3,365.00 | -0.74% | 61,851 |
| Jul 8, 2026 | 3,425.00 | 3,550.00 | 3,325.00 | 3,390.00 | 3,390.00 | -1.74% | 30,099 |
| Jul 7, 2026 | 3,380.00 | 3,640.00 | 3,380.00 | 3,450.00 | 3,450.00 | 0.29% | 67,919 |
| Jul 6, 2026 | 3,405.00 | 3,475.00 | 3,365.00 | 3,440.00 | 3,440.00 | 0.29% | 67,945 |
| Jul 3, 2026 | 3,335.00 | 3,445.00 | 3,235.00 | 3,430.00 | 3,430.00 | 2.54% | 104,070 |
| Jul 2, 2026 | 3,470.00 | 3,500.00 | 3,300.00 | 3,345.00 | 3,345.00 | -4.29% | 52,414 |
| Jul 1, 2026 | 3,550.00 | 3,850.00 | 3,400.00 | 3,495.00 | 3,495.00 | 1.30% | 92,618 |
| Jun 30, 2026 | 3,510.00 | 3,625.00 | 3,450.00 | 3,450.00 | 3,450.00 | -4.03% | 47,603 |
| Jun 29, 2026 | 3,250.00 | 3,595.00 | 3,250.00 | 3,595.00 | 3,595.00 | 9.44% | 112,353 |
| Jun 26, 2026 | 3,430.00 | 3,460.00 | 3,210.00 | 3,285.00 | 3,285.00 | -5.06% | 121,659 |
| Jun 25, 2026 | 3,500.00 | 3,660.00 | 3,460.00 | 3,460.00 | 3,460.00 | -3.49% | 46,584 |
| Jun 24, 2026 | 3,480.00 | 3,630.00 | 3,445.00 | 3,585.00 | 3,585.00 | 0.84% | 118,141 |
| Jun 23, 2026 | 3,780.00 | 3,820.00 | 3,510.00 | 3,555.00 | 3,555.00 | -6.94% | 231,711 |
| Jun 22, 2026 | 3,900.00 | 3,990.00 | 3,790.00 | 3,820.00 | 3,820.00 | -4.26% | 61,359 |
| Jun 19, 2026 | 4,165.00 | 4,235.00 | 3,900.00 | 3,990.00 | 3,990.00 | -4.20% | 265,620 |
| Jun 18, 2026 | 4,170.00 | 4,235.00 | 4,100.00 | 4,165.00 | 4,165.00 | -1.19% | 45,873 |
| Jun 17, 2026 | 4,335.00 | 4,400.00 | 4,160.00 | 4,215.00 | 4,215.00 | -2.20% | 162,964 |
| Jun 16, 2026 | 4,415.00 | 4,455.00 | 4,275.00 | 4,310.00 | 4,310.00 | -2.27% | 92,961 |
| Jun 15, 2026 | 4,240.00 | 4,660.00 | 4,240.00 | 4,410.00 | 4,410.00 | 4.26% | 587,429 |
| Jun 12, 2026 | 4,200.00 | 4,375.00 | 4,200.00 | 4,230.00 | 4,230.00 | 1.56% | 37,460 |
| Jun 11, 2026 | 4,020.00 | 4,215.00 | 4,020.00 | 4,165.00 | 4,165.00 | 0.24% | 26,705 |
| Jun 10, 2026 | 4,250.00 | 4,350.00 | 4,100.00 | 4,155.00 | 4,155.00 | -1.89% | 43,989 |
| Jun 9, 2026 | 4,080.00 | 4,395.00 | 4,080.00 | 4,235.00 | 4,235.00 | 4.18% | 34,668 |
| Jun 8, 2026 | 4,210.00 | 4,260.00 | 4,060.00 | 4,065.00 | 4,065.00 | -7.72% | 103,718 |
| Jun 5, 2026 | 4,380.00 | 4,410.00 | 4,155.00 | 4,405.00 | 4,405.00 | 0.69% | 130,077 |
| Jun 4, 2026 | 4,445.00 | 4,515.00 | 4,360.00 | 4,375.00 | 4,375.00 | -1.57% | 98,342 |
| Jun 2, 2026 | 4,490.00 | 4,575.00 | 4,335.00 | 4,445.00 | 4,445.00 | -2.41% | 109,477 |
| Jun 1, 2026 | 4,640.00 | 4,830.00 | 4,495.00 | 4,555.00 | 4,555.00 | -1.83% | 185,078 |
| 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 |