SEKONIX Co., Ltd. (KOSDAQ:053450)
South Korea · Delayed Price · Currency is KRW 3,360.00
+45.00 (1.36%)
At close: Oct 2, 2026
SEKONIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3,175.00 | 3,370.00 | 3,165.00 | 3,315.00 | 3,315.00 | 4.57% | 90,207 |
| Sep 30, 2026 | 3,200.00 | 3,200.00 | 3,100.00 | 3,170.00 | 3,170.00 | 0.32% | 24,973 |
| Sep 29, 2026 | 3,150.00 | 3,185.00 | 3,120.00 | 3,160.00 | 3,160.00 | 1.28% | 17,220 |
| Sep 28, 2026 | 3,135.00 | 3,170.00 | 3,060.00 | 3,120.00 | 3,120.00 | -0.79% | 43,327 |
| Sep 23, 2026 | 2,980.00 | 3,200.00 | 2,960.00 | 3,145.00 | 3,145.00 | 5.01% | 54,873 |
| Sep 22, 2026 | 2,990.00 | 3,030.00 | 2,945.00 | 2,995.00 | 2,995.00 | 1.70% | 38,879 |
| Sep 21, 2026 | 3,050.00 | 3,050.00 | 2,925.00 | 2,945.00 | 2,945.00 | -1.83% | 12,003 |
| Sep 18, 2026 | 3,040.00 | 3,040.00 | 2,970.00 | 3,000.00 | 3,000.00 | 0.50% | 15,879 |
| Sep 17, 2026 | 2,995.00 | 3,000.00 | 2,930.00 | 2,985.00 | 2,985.00 | 1.02% | 7,787 |
| Sep 16, 2026 | 2,940.00 | 2,970.00 | 2,900.00 | 2,955.00 | 2,955.00 | 0.51% | 31,168 |
| Sep 15, 2026 | 3,020.00 | 3,020.00 | 2,930.00 | 2,940.00 | 2,940.00 | -2.49% | 27,772 |
| Sep 14, 2026 | 3,040.00 | 3,040.00 | 2,985.00 | 3,015.00 | 3,015.00 | -0.99% | 18,843 |
| Sep 11, 2026 | 3,020.00 | 3,045.00 | 2,965.00 | 3,045.00 | 3,045.00 | 0.83% | 10,442 |
| Sep 10, 2026 | 2,990.00 | 3,060.00 | 2,925.00 | 3,020.00 | 3,020.00 | 1.00% | 16,626 |
| Sep 9, 2026 | 3,045.00 | 3,100.00 | 2,940.00 | 2,990.00 | 2,990.00 | -1.81% | 52,585 |
| Sep 8, 2026 | 3,100.00 | 3,100.00 | 3,035.00 | 3,045.00 | 3,045.00 | -1.46% | 29,237 |
| Sep 7, 2026 | 3,090.00 | 3,100.00 | 3,055.00 | 3,090.00 | 3,090.00 | 0.32% | 20,590 |
| Sep 4, 2026 | 3,105.00 | 3,155.00 | 3,060.00 | 3,080.00 | 3,080.00 | -0.81% | 36,214 |
| Sep 3, 2026 | 3,200.00 | 3,200.00 | 3,010.00 | 3,105.00 | 3,105.00 | -0.64% | 21,284 |
| Sep 2, 2026 | 3,100.00 | 3,170.00 | 3,050.00 | 3,125.00 | 3,125.00 | -0.95% | 19,015 |
| Sep 1, 2026 | 3,160.00 | 3,200.00 | 3,130.00 | 3,155.00 | 3,155.00 | -0.94% | 20,370 |
| Aug 31, 2026 | 3,250.00 | 3,250.00 | 3,115.00 | 3,185.00 | 3,185.00 | -2.15% | 21,071 |
| Aug 28, 2026 | 3,200.00 | 3,255.00 | 3,110.00 | 3,255.00 | 3,255.00 | 2.52% | 36,963 |
| Aug 27, 2026 | 3,160.00 | 3,245.00 | 3,145.00 | 3,175.00 | 3,175.00 | -0.47% | 51,016 |
| Aug 26, 2026 | 3,140.00 | 3,195.00 | 3,110.00 | 3,190.00 | 3,190.00 | 1.59% | 44,474 |
| Aug 25, 2026 | 3,040.00 | 3,200.00 | 2,985.00 | 3,140.00 | 3,140.00 | 3.63% | 58,009 |
| Aug 24, 2026 | 3,040.00 | 3,100.00 | 2,950.00 | 3,030.00 | 3,030.00 | -0.33% | 45,765 |
| Aug 21, 2026 | 3,140.00 | 3,140.00 | 2,980.00 | 3,040.00 | 3,040.00 | -3.18% | 74,350 |
| Aug 20, 2026 | 3,210.00 | 3,255.00 | 3,100.00 | 3,140.00 | 3,140.00 | -1.88% | 44,046 |
| Aug 19, 2026 | 3,380.00 | 3,540.00 | 3,170.00 | 3,200.00 | 3,200.00 | -5.60% | 114,304 |
| Aug 18, 2026 | 3,480.00 | 3,565.00 | 3,310.00 | 3,390.00 | 3,390.00 | -3.97% | 69,563 |
| Aug 14, 2026 | 3,540.00 | 3,585.00 | 3,465.00 | 3,530.00 | 3,530.00 | -0.42% | 95,988 |
| Aug 13, 2026 | 3,645.00 | 3,675.00 | 3,500.00 | 3,545.00 | 3,545.00 | -1.53% | 61,039 |
| Aug 12, 2026 | 3,550.00 | 3,650.00 | 3,525.00 | 3,600.00 | 3,600.00 | 1.41% | 77,445 |
| Aug 11, 2026 | 3,490.00 | 3,640.00 | 3,480.00 | 3,550.00 | 3,550.00 | 0.71% | 91,097 |
| Aug 10, 2026 | 3,485.00 | 3,550.00 | 3,420.00 | 3,525.00 | 3,525.00 | 1.29% | 88,278 |
| Aug 7, 2026 | 3,430.00 | 3,520.00 | 3,370.00 | 3,480.00 | 3,480.00 | 1.46% | 20,406 |
| Aug 6, 2026 | 3,500.00 | 3,535.00 | 3,365.00 | 3,430.00 | 3,430.00 | -2.00% | 46,676 |
| Aug 5, 2026 | 3,370.00 | 3,515.00 | 3,370.00 | 3,500.00 | 3,500.00 | 4.01% | 41,822 |
| Aug 4, 2026 | 3,200.00 | 3,410.00 | 3,200.00 | 3,365.00 | 3,365.00 | 3.86% | 27,359 |
| Aug 3, 2026 | 3,185.00 | 3,350.00 | 3,175.00 | 3,240.00 | 3,240.00 | -0.46% | 44,099 |
| 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 |