SENA Technologies, Inc (KOSDAQ:061090)
South Korea · Delayed Price · Currency is KRW 41,800
-2,900 (-6.49%)
At close: Jul 20, 2026
SENA Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 43,550.00 | 44,050.00 | 41,400.00 | 41,800.00 | 41,800.00 | -6.49% | 22,324 |
| Jul 16, 2026 | 43,800.00 | 46,050.00 | 43,150.00 | 44,700.00 | 44,700.00 | 0.45% | 38,637 |
| Jul 15, 2026 | 42,000.00 | 45,750.00 | 42,000.00 | 44,500.00 | 44,500.00 | 8.14% | 53,740 |
| Jul 14, 2026 | 42,700.00 | 43,100.00 | 38,900.00 | 41,150.00 | 41,150.00 | -3.74% | 60,521 |
| Jul 13, 2026 | 47,000.00 | 47,400.00 | 41,750.00 | 42,750.00 | 42,750.00 | -6.15% | 73,269 |
| Jul 10, 2026 | 43,200.00 | 48,300.00 | 42,650.00 | 45,550.00 | 45,550.00 | 21.47% | 250,858 |
| Jul 9, 2026 | 36,600.00 | 38,000.00 | 36,250.00 | 37,500.00 | 37,500.00 | 3.31% | 16,685 |
| Jul 8, 2026 | 36,000.00 | 38,250.00 | 35,550.00 | 36,300.00 | 36,300.00 | -0.68% | 14,031 |
| Jul 7, 2026 | 37,200.00 | 38,850.00 | 35,500.00 | 36,550.00 | 36,550.00 | -0.68% | 34,099 |
| Jul 6, 2026 | 35,200.00 | 38,700.00 | 34,350.00 | 36,800.00 | 36,800.00 | 3.66% | 32,727 |
| Jul 3, 2026 | 33,000.00 | 35,500.00 | 31,550.00 | 35,500.00 | 35,500.00 | 6.61% | 15,622 |
| Jul 2, 2026 | 33,750.00 | 34,600.00 | 32,700.00 | 33,300.00 | 33,300.00 | -1.77% | 8,739 |
| Jul 1, 2026 | 31,800.00 | 34,900.00 | 30,950.00 | 33,900.00 | 33,900.00 | 8.83% | 25,415 |
| Jun 30, 2026 | 30,200.00 | 31,650.00 | 30,200.00 | 31,150.00 | 31,150.00 | 2.30% | 13,056 |
| Jun 29, 2026 | 27,300.00 | 30,450.00 | 27,300.00 | 30,450.00 | 30,450.00 | 10.13% | 12,750 |
| Jun 26, 2026 | 28,650.00 | 28,850.00 | 27,000.00 | 27,650.00 | 27,650.00 | -3.32% | 18,893 |
| Jun 25, 2026 | 30,000.00 | 30,400.00 | 28,350.00 | 28,600.00 | 28,600.00 | -4.19% | 28,368 |
| Jun 24, 2026 | 30,400.00 | 30,650.00 | 29,500.00 | 29,850.00 | 29,850.00 | -1.81% | 29,136 |
| Jun 23, 2026 | 34,150.00 | 34,150.00 | 30,000.00 | 30,400.00 | 30,400.00 | -10.32% | 45,779 |
| Jun 22, 2026 | 34,250.00 | 35,050.00 | 33,000.00 | 33,900.00 | 33,900.00 | -3.14% | 17,586 |
| Jun 19, 2026 | 37,600.00 | 37,600.00 | 34,250.00 | 35,000.00 | 35,000.00 | -6.91% | 46,072 |
| Jun 18, 2026 | 39,900.00 | 40,050.00 | 37,100.00 | 37,600.00 | 37,600.00 | -5.41% | 35,551 |
| Jun 17, 2026 | 40,050.00 | 40,150.00 | 39,300.00 | 39,750.00 | 39,750.00 | -0.38% | 12,744 |
| Jun 16, 2026 | 41,400.00 | 41,500.00 | 39,650.00 | 39,900.00 | 39,900.00 | -2.33% | 27,993 |
| Jun 15, 2026 | 44,000.00 | 44,500.00 | 40,300.00 | 40,850.00 | 40,850.00 | -5.55% | 41,790 |
| Jun 12, 2026 | 45,800.00 | 45,800.00 | 43,000.00 | 43,250.00 | 43,250.00 | -0.12% | 34,350 |
| Jun 11, 2026 | 39,200.00 | 43,950.00 | 38,800.00 | 43,300.00 | 43,300.00 | 6.26% | 46,040 |
| Jun 10, 2026 | 42,650.00 | 45,000.00 | 40,000.00 | 40,750.00 | 40,750.00 | -8.22% | 66,476 |
| Jun 9, 2026 | 43,900.00 | 45,450.00 | 42,150.00 | 44,400.00 | 44,400.00 | 2.54% | 50,660 |
| Jun 8, 2026 | 45,300.00 | 46,750.00 | 43,050.00 | 43,300.00 | 43,300.00 | -13.57% | 61,268 |
| Jun 5, 2026 | 51,000.00 | 52,300.00 | 49,050.00 | 50,100.00 | 50,100.00 | 0.60% | 95,891 |
| Jun 4, 2026 | 50,000.00 | 54,400.00 | 47,400.00 | 49,800.00 | 49,800.00 | -1.97% | 189,628 |
| Jun 2, 2026 | 47,550.00 | 52,000.00 | 47,200.00 | 50,800.00 | 50,800.00 | 3.99% | 159,742 |
| Jun 1, 2026 | 45,400.00 | 51,500.00 | 44,000.00 | 48,850.00 | 48,850.00 | 0.93% | 160,134 |
| May 29, 2026 | 49,200.00 | 50,600.00 | 45,150.00 | 48,400.00 | 48,400.00 | 15.93% | 189,157 |
| May 28, 2026 | 42,200.00 | 43,350.00 | 39,150.00 | 41,750.00 | 41,750.00 | 1.58% | 33,492 |
| May 27, 2026 | 46,350.00 | 46,350.00 | 40,950.00 | 41,100.00 | 41,100.00 | -11.33% | 49,214 |
| May 26, 2026 | 47,300.00 | 48,000.00 | 45,350.00 | 46,350.00 | 46,350.00 | -1.59% | 47,420 |
| May 22, 2026 | 42,100.00 | 48,050.00 | 42,100.00 | 47,100.00 | 47,100.00 | 15.30% | 76,947 |
| May 21, 2026 | 41,050.00 | 41,750.00 | 40,650.00 | 40,850.00 | 40,850.00 | 2.64% | 20,707 |
| May 20, 2026 | 42,400.00 | 42,950.00 | 38,900.00 | 39,800.00 | 39,800.00 | -8.29% | 44,787 |
| May 19, 2026 | 42,500.00 | 43,900.00 | 42,000.00 | 43,400.00 | 43,400.00 | 2.60% | 39,631 |
| May 18, 2026 | 45,400.00 | 45,400.00 | 40,900.00 | 42,300.00 | 42,300.00 | -5.05% | 46,960 |
| May 15, 2026 | 49,500.00 | 49,500.00 | 44,050.00 | 44,550.00 | 44,550.00 | -10.18% | 151,122 |
| May 14, 2026 | 50,500.00 | 52,600.00 | 48,950.00 | 49,600.00 | 49,600.00 | 0.40% | 141,634 |
| May 13, 2026 | 49,650.00 | 51,600.00 | 48,550.00 | 49,400.00 | 49,400.00 | -2.76% | 106,865 |
| May 12, 2026 | 50,200.00 | 51,000.00 | 46,300.00 | 50,800.00 | 50,800.00 | 3.25% | 222,216 |
| May 11, 2026 | 47,850.00 | 50,600.00 | 46,950.00 | 49,200.00 | 49,200.00 | -5.20% | 283,420 |
| May 8, 2026 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | 29.91% | 62,402 |
| May 7, 2026 | 41,100.00 | 41,600.00 | 39,900.00 | 39,950.00 | 39,950.00 | -1.72% | 17,491 |