SEKONIX Co., Ltd. (KOSDAQ:053450)
South Korea · Delayed Price · Currency is KRW 5,360.00
-50.00 (-0.92%)
At close: Apr 20, 2026
SEKONIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 131,601 |
| Apr 15, 2026 | 5,380.00 | 5,450.00 | 5,310.00 | 5,330.00 | 5,330.00 | - | 80,381 |
| Apr 14, 2026 | 5,240.00 | 5,440.00 | 5,240.00 | 5,330.00 | 5,330.00 | 2.30% | 127,479 |
| Apr 13, 2026 | 5,210.00 | 5,270.00 | 5,110.00 | 5,210.00 | 5,210.00 | -0.38% | 49,085 |
| 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% | 94,217 |
| Apr 7, 2026 | 5,050.00 | 5,100.00 | 4,980.00 | 5,020.00 | 5,020.00 | - | 59,331 |
| 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% | 28,442 |
| Apr 2, 2026 | 5,220.00 | 5,250.00 | 4,965.00 | 4,995.00 | 4,995.00 | -3.76% | 100,992 |
| Apr 1, 2026 | 5,080.00 | 5,220.00 | 5,080.00 | 5,190.00 | 5,190.00 | 4.22% | 46,523 |
| Mar 31, 2026 | 4,985.00 | 5,150.00 | 4,980.00 | 4,980.00 | 4,980.00 | -2.54% | 117,674 |
| 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% | 76,435 |
| Mar 26, 2026 | 5,340.00 | 5,350.00 | 5,120.00 | 5,150.00 | 5,150.00 | -2.65% | 83,332 |
| Mar 25, 2026 | 5,240.00 | 5,350.00 | 5,240.00 | 5,290.00 | 5,290.00 | 0.95% | 67,481 |
| Mar 24, 2026 | 5,210.00 | 5,270.00 | 5,120.00 | 5,240.00 | 5,240.00 | 2.75% | 81,414 |
| 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% | 130,895 |
| Mar 19, 2026 | 5,290.00 | 5,490.00 | 5,270.00 | 5,360.00 | 5,360.00 | -1.29% | 208,176 |
| Mar 18, 2026 | 5,290.00 | 6,090.00 | 5,290.00 | 5,430.00 | 5,430.00 | 4.22% | 4,516,339 |
| Mar 17, 2026 | 5,270.00 | 5,340.00 | 5,210.00 | 5,210.00 | 5,210.00 | -0.76% | 90,503 |
| Mar 16, 2026 | 5,270.00 | 5,290.00 | 5,120.00 | 5,250.00 | 5,250.00 | -0.38% | 97,674 |
| Mar 13, 2026 | 5,210.00 | 5,270.00 | 5,100.00 | 5,270.00 | 5,270.00 | 1.15% | 92,609 |
| Mar 12, 2026 | 5,150.00 | 5,350.00 | 5,150.00 | 5,210.00 | 5,210.00 | -0.57% | 77,191 |
| Mar 11, 2026 | 5,250.00 | 5,380.00 | 5,200.00 | 5,240.00 | 5,240.00 | 1.35% | 172,265 |
| Mar 10, 2026 | 5,130.00 | 5,240.00 | 5,080.00 | 5,170.00 | 5,170.00 | 2.78% | 116,574 |
| Mar 9, 2026 | 5,110.00 | 5,160.00 | 4,925.00 | 5,030.00 | 5,030.00 | -5.45% | 127,740 |
| Mar 6, 2026 | 5,300.00 | 5,360.00 | 5,080.00 | 5,320.00 | 5,320.00 | 0.76% | 80,168 |
| Mar 5, 2026 | 4,900.00 | 5,350.00 | 4,900.00 | 5,280.00 | 5,280.00 | 9.54% | 208,241 |
| Mar 4, 2026 | 5,220.00 | 5,290.00 | 4,730.00 | 4,820.00 | 4,820.00 | -10.07% | 475,492 |
| Mar 3, 2026 | 5,660.00 | 5,740.00 | 5,360.00 | 5,360.00 | 5,360.00 | -5.63% | 251,904 |
| Feb 27, 2026 | 5,830.00 | 5,830.00 | 5,610.00 | 5,680.00 | 5,680.00 | -2.91% | 228,698 |
| Feb 26, 2026 | 6,030.00 | 6,030.00 | 5,780.00 | 5,850.00 | 5,850.00 | -1.18% | 192,966 |
| Feb 25, 2026 | 5,930.00 | 6,220.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.34% | 443,190 |
| Feb 24, 2026 | 5,870.00 | 5,960.00 | 5,780.00 | 5,900.00 | 5,900.00 | 0.51% | 82,982 |
| Feb 23, 2026 | 5,880.00 | 5,970.00 | 5,840.00 | 5,870.00 | 5,870.00 | -0.17% | 132,353 |
| Feb 20, 2026 | 5,950.00 | 5,990.00 | 5,850.00 | 5,880.00 | 5,880.00 | -1.34% | 111,636 |
| Feb 19, 2026 | 5,810.00 | 5,980.00 | 5,750.00 | 5,960.00 | 5,960.00 | 3.47% | 168,233 |
| Feb 13, 2026 | 5,850.00 | 5,880.00 | 5,710.00 | 5,760.00 | 5,760.00 | -2.70% | 190,722 |
| Feb 12, 2026 | 6,000.00 | 6,000.00 | 5,870.00 | 5,920.00 | 5,920.00 | -1.17% | 137,385 |
| Feb 11, 2026 | 6,040.00 | 6,040.00 | 5,770.00 | 5,990.00 | 5,990.00 | - | 107,147 |
| Feb 10, 2026 | 5,980.00 | 6,110.00 | 5,960.00 | 5,990.00 | 5,990.00 | -0.33% | 157,051 |
| Feb 9, 2026 | 5,830.00 | 6,080.00 | 5,830.00 | 6,010.00 | 6,010.00 | 3.98% | 191,817 |
| Feb 6, 2026 | 5,850.00 | 5,900.00 | 5,520.00 | 5,780.00 | 5,780.00 | -1.20% | 195,822 |
| Feb 5, 2026 | 6,180.00 | 6,180.00 | 5,840.00 | 5,850.00 | 5,850.00 | -5.95% | 340,009 |
| Feb 4, 2026 | 6,260.00 | 6,270.00 | 6,130.00 | 6,220.00 | 6,220.00 | -0.80% | 172,549 |