SENA Technologies, Inc (KOSDAQ:061090)
South Korea · Delayed Price · Currency is KRW 43,400
+1,100 (2.60%)
At close: May 19, 2026
SENA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 42,050.00 | 42,350.00 | 40,550.00 | 40,650.00 | 40,650.00 | -4.13% | 19,450 |
| May 4, 2026 | 43,600.00 | 43,600.00 | 41,700.00 | 42,400.00 | 42,400.00 | -0.35% | 12,216 |
| Apr 30, 2026 | 43,550.00 | 43,750.00 | 42,500.00 | 42,550.00 | 42,550.00 | 0.35% | 18,306 |
| Apr 29, 2026 | 43,450.00 | 43,500.00 | 42,050.00 | 42,400.00 | 42,400.00 | -1.05% | 10,013 |
| Apr 28, 2026 | 45,000.00 | 45,000.00 | 42,050.00 | 42,850.00 | 42,850.00 | -2.72% | 20,493 |
| Apr 27, 2026 | 44,000.00 | 45,600.00 | 43,350.00 | 44,050.00 | 44,050.00 | 2.32% | 42,495 |
| Apr 24, 2026 | 41,800.00 | 43,800.00 | 41,200.00 | 43,050.00 | 43,050.00 | 5.39% | 33,920 |
| Apr 23, 2026 | 42,400.00 | 42,500.00 | 40,850.00 | 40,850.00 | 40,850.00 | -2.97% | 25,161 |
| Apr 22, 2026 | 40,850.00 | 42,150.00 | 39,950.00 | 42,100.00 | 42,100.00 | 3.19% | 26,206 |
| Apr 21, 2026 | 40,500.00 | 40,950.00 | 39,700.00 | 40,800.00 | 40,800.00 | 1.62% | 13,222 |
| Apr 20, 2026 | 40,750.00 | 40,750.00 | 39,850.00 | 40,150.00 | 40,150.00 | -1.23% | 13,916 |
| Apr 17, 2026 | 40,550.00 | 41,200.00 | 40,000.00 | 40,650.00 | 40,650.00 | 0.74% | 20,837 |
| Apr 16, 2026 | 40,600.00 | 40,800.00 | 39,900.00 | 40,350.00 | 40,350.00 | 0.50% | 11,850 |
| Apr 15, 2026 | 40,350.00 | 40,400.00 | 39,750.00 | 40,150.00 | 40,150.00 | 0.75% | 15,468 |
| Apr 14, 2026 | 40,700.00 | 41,000.00 | 39,600.00 | 39,850.00 | 39,850.00 | 3.51% | 28,904 |
| Apr 13, 2026 | 38,350.00 | 39,050.00 | 38,000.00 | 38,500.00 | 38,500.00 | -1.66% | 6,330 |
| Apr 10, 2026 | 39,800.00 | 39,800.00 | 38,850.00 | 39,150.00 | 39,150.00 | 0.64% | 7,137 |
| Apr 9, 2026 | 39,450.00 | 39,850.00 | 38,600.00 | 38,900.00 | 38,900.00 | -0.13% | 23,143 |
| Apr 8, 2026 | 37,800.00 | 39,000.00 | 37,650.00 | 38,950.00 | 38,950.00 | 5.84% | 19,183 |
| Apr 7, 2026 | 38,000.00 | 38,850.00 | 36,500.00 | 36,800.00 | 36,800.00 | -2.39% | 12,523 |
| Apr 6, 2026 | 38,300.00 | 39,000.00 | 37,650.00 | 37,700.00 | 37,700.00 | -0.40% | 7,455 |
| Apr 3, 2026 | 38,350.00 | 39,200.00 | 37,850.00 | 37,850.00 | 37,850.00 | 1.75% | 9,575 |
| Apr 2, 2026 | 38,000.00 | 40,350.00 | 36,600.00 | 37,200.00 | 37,200.00 | - | 58,323 |
| Apr 1, 2026 | 35,550.00 | 37,250.00 | 35,550.00 | 37,200.00 | 37,200.00 | 6.74% | 9,557 |
| Mar 31, 2026 | 35,250.00 | 36,100.00 | 34,550.00 | 34,850.00 | 34,850.00 | -2.11% | 8,453 |
| Mar 30, 2026 | 35,100.00 | 36,500.00 | 35,000.00 | 35,600.00 | 35,600.00 | -2.73% | 10,672 |
| Mar 27, 2026 | 36,100.00 | 36,950.00 | 35,600.00 | 36,600.00 | 36,600.00 | 0.97% | 5,576 |
| Mar 26, 2026 | 38,000.00 | 38,000.00 | 36,200.00 | 36,250.00 | 36,250.00 | -4.86% | 6,384 |
| Mar 25, 2026 | 38,100.00 | 38,500.00 | 37,650.00 | 38,100.00 | 38,100.00 | 2.28% | 6,141 |
| Mar 24, 2026 | 35,050.00 | 37,700.00 | 35,050.00 | 37,250.00 | 37,250.00 | 8.28% | 15,833 |
| Mar 23, 2026 | 36,900.00 | 36,900.00 | 34,250.00 | 34,400.00 | 34,400.00 | -7.65% | 16,828 |
| 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 |