SENA Technologies, Inc (KOSDAQ:061090)
South Korea · Delayed Price · Currency is KRW 37,100
-1,750 (-4.50%)
At close: Mar 19, 2026
SENA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 37,200.00 | 37,900.00 | 37,050.00 | 37,250.00 | 37,250.00 | 0.40% | 5,806 |
| Mar 19, 2026 | 38,000.00 | 38,100.00 | 37,000.00 | 37,100.00 | 37,100.00 | -4.50% | 7,760 |
| Mar 18, 2026 | 39,100.00 | 39,100.00 | 37,900.00 | 38,850.00 | 38,850.00 | 1.44% | 4,735 |
| Mar 17, 2026 | 38,400.00 | 39,000.00 | 38,000.00 | 38,300.00 | 38,300.00 | 1.59% | 8,094 |
| Mar 16, 2026 | 38,350.00 | 38,700.00 | 37,350.00 | 37,700.00 | 37,700.00 | -2.58% | 8,347 |
| Mar 13, 2026 | 38,600.00 | 39,650.00 | 37,700.00 | 38,700.00 | 38,700.00 | -0.90% | 7,507 |
| Mar 12, 2026 | 37,900.00 | 39,200.00 | 37,900.00 | 39,050.00 | 39,050.00 | 2.23% | 6,928 |
| Mar 11, 2026 | 38,400.00 | 40,000.00 | 37,850.00 | 38,200.00 | 38,200.00 | 1.60% | 19,463 |
| Mar 10, 2026 | 37,300.00 | 37,850.00 | 36,700.00 | 37,600.00 | 37,600.00 | 5.03% | 10,048 |
| Mar 9, 2026 | 36,000.00 | 37,000.00 | 34,600.00 | 35,800.00 | 35,800.00 | -5.04% | 15,884 |
| Mar 6, 2026 | 37,950.00 | 38,400.00 | 36,550.00 | 37,700.00 | 37,700.00 | -0.66% | 10,874 |
| Mar 5, 2026 | 35,300.00 | 38,750.00 | 35,300.00 | 37,950.00 | 37,950.00 | 11.78% | 20,509 |
| Mar 4, 2026 | 38,200.00 | 38,800.00 | 33,950.00 | 33,950.00 | 33,950.00 | -14.91% | 44,794 |
| Mar 3, 2026 | 41,500.00 | 41,550.00 | 39,900.00 | 39,900.00 | 39,900.00 | -6.23% | 39,476 |
| Feb 27, 2026 | 43,400.00 | 43,650.00 | 42,550.00 | 42,550.00 | 42,550.00 | -2.18% | 20,651 |
| Feb 26, 2026 | 44,550.00 | 44,850.00 | 43,300.00 | 43,500.00 | 43,500.00 | -2.14% | 27,244 |
| Feb 25, 2026 | 45,400.00 | 45,400.00 | 44,350.00 | 44,450.00 | 44,450.00 | -0.22% | 15,447 |
| Feb 24, 2026 | 44,700.00 | 45,000.00 | 44,100.00 | 44,550.00 | 44,550.00 | 0.11% | 19,562 |
| Feb 23, 2026 | 45,000.00 | 45,400.00 | 44,300.00 | 44,500.00 | 44,500.00 | -0.78% | 26,882 |
| Feb 20, 2026 | 45,650.00 | 45,750.00 | 44,500.00 | 44,850.00 | 44,850.00 | -1.21% | 34,218 |
| Feb 19, 2026 | 45,550.00 | 46,000.00 | 44,200.00 | 45,400.00 | 45,400.00 | -1.73% | 43,955 |
| Feb 13, 2026 | 47,200.00 | 47,850.00 | 46,000.00 | 46,200.00 | 46,200.00 | -4.45% | 33,686 |
| Feb 12, 2026 | 49,450.00 | 49,450.00 | 48,000.00 | 48,350.00 | 48,350.00 | 1.36% | 49,546 |
| Feb 11, 2026 | 46,700.00 | 48,400.00 | 46,000.00 | 47,700.00 | 47,700.00 | 2.03% | 39,323 |
| Feb 10, 2026 | 48,200.00 | 48,400.00 | 46,350.00 | 46,750.00 | 46,750.00 | -1.99% | 40,803 |
| Feb 9, 2026 | 50,000.00 | 50,000.00 | 47,400.00 | 47,700.00 | 47,700.00 | -2.75% | 67,533 |
| Feb 6, 2026 | 49,700.00 | 50,800.00 | 46,150.00 | 49,050.00 | 49,050.00 | 3.59% | 247,246 |
| Feb 5, 2026 | 45,800.00 | 50,300.00 | 45,350.00 | 47,350.00 | 47,350.00 | 2.38% | 83,657 |
| Feb 4, 2026 | 45,300.00 | 46,400.00 | 45,000.00 | 46,250.00 | 46,250.00 | -0.32% | 24,654 |
| Feb 3, 2026 | 45,000.00 | 46,650.00 | 43,800.00 | 46,400.00 | 46,400.00 | 5.94% | 32,676 |
| Feb 2, 2026 | 46,100.00 | 46,500.00 | 43,600.00 | 43,800.00 | 43,800.00 | -7.20% | 66,938 |
| Jan 30, 2026 | 48,200.00 | 48,450.00 | 47,200.00 | 47,200.00 | 47,200.00 | -3.87% | 51,208 |
| Jan 29, 2026 | 50,500.00 | 50,500.00 | 47,250.00 | 49,100.00 | 49,100.00 | 1.87% | 100,149 |
| Jan 28, 2026 | 44,300.00 | 49,500.00 | 44,050.00 | 48,200.00 | 48,200.00 | 9.92% | 200,813 |
| Jan 27, 2026 | 44,900.00 | 45,750.00 | 43,000.00 | 43,850.00 | 43,850.00 | -0.11% | 34,633 |
| Jan 26, 2026 | 43,200.00 | 44,200.00 | 42,650.00 | 43,900.00 | 43,900.00 | 0.92% | 30,344 |
| Jan 23, 2026 | 42,550.00 | 43,550.00 | 41,950.00 | 43,500.00 | 43,500.00 | 2.84% | 33,186 |
| Jan 22, 2026 | 42,500.00 | 42,900.00 | 41,850.00 | 42,300.00 | 42,300.00 | 0.36% | 20,983 |
| Jan 21, 2026 | 43,450.00 | 44,000.00 | 41,850.00 | 42,150.00 | 42,150.00 | -6.85% | 65,280 |
| Jan 20, 2026 | 43,600.00 | 45,800.00 | 42,600.00 | 45,250.00 | 45,250.00 | 3.55% | 48,240 |
| Jan 19, 2026 | 44,900.00 | 44,900.00 | 43,200.00 | 43,700.00 | 43,700.00 | -1.58% | 32,465 |
| Jan 16, 2026 | 46,400.00 | 46,400.00 | 44,350.00 | 44,400.00 | 44,400.00 | -5.03% | 38,282 |
| Jan 15, 2026 | 48,000.00 | 49,200.00 | 46,000.00 | 46,750.00 | 46,750.00 | 3.09% | 72,472 |
| Jan 14, 2026 | 44,200.00 | 46,700.00 | 43,700.00 | 45,350.00 | 45,350.00 | 3.89% | 60,163 |
| Jan 13, 2026 | 44,550.00 | 45,150.00 | 43,550.00 | 43,650.00 | 43,650.00 | -1.91% | 27,229 |
| Jan 12, 2026 | 45,900.00 | 45,900.00 | 44,500.00 | 44,500.00 | 44,500.00 | -2.20% | 27,404 |
| Jan 9, 2026 | 45,550.00 | 46,700.00 | 45,400.00 | 45,500.00 | 45,500.00 | 0.22% | 19,894 |
| Jan 8, 2026 | 46,550.00 | 46,600.00 | 45,250.00 | 45,400.00 | 45,400.00 | -2.16% | 29,503 |
| Jan 7, 2026 | 49,300.00 | 49,600.00 | 45,900.00 | 46,400.00 | 46,400.00 | -6.45% | 67,851 |
| Jan 6, 2026 | 46,500.00 | 49,850.00 | 45,600.00 | 49,600.00 | 49,600.00 | 6.90% | 97,759 |