SENA Technologies, Inc (KOSDAQ:061090)
South Korea · Delayed Price · Currency is KRW 47,250
-300 (-0.63%)
At close: Aug 11, 2026
SENA Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 46,700.00 | 48,650.00 | 45,850.00 | 47,250.00 | 47,250.00 | -0.63% | 42,371 |
| Aug 10, 2026 | 44,800.00 | 47,600.00 | 44,450.00 | 47,550.00 | 47,550.00 | 8.81% | 37,712 |
| Aug 7, 2026 | 45,350.00 | 45,700.00 | 43,050.00 | 43,700.00 | 43,700.00 | -3.21% | 22,666 |
| Aug 6, 2026 | 48,100.00 | 48,100.00 | 44,450.00 | 45,150.00 | 45,150.00 | -3.73% | 48,134 |
| Aug 5, 2026 | 45,400.00 | 46,950.00 | 44,650.00 | 46,900.00 | 46,900.00 | 4.92% | 32,538 |
| Aug 4, 2026 | 42,900.00 | 45,100.00 | 42,900.00 | 44,700.00 | 44,700.00 | 7.71% | 58,100 |
| Aug 3, 2026 | 37,550.00 | 46,850.00 | 36,500.00 | 41,500.00 | 41,500.00 | 8.92% | 103,055 |
| Jul 31, 2026 | 36,000.00 | 38,150.00 | 35,300.00 | 38,100.00 | 38,100.00 | 11.08% | 27,199 |
| Jul 30, 2026 | 34,000.00 | 36,500.00 | 34,000.00 | 34,300.00 | 34,300.00 | -4.59% | 27,638 |
| Jul 29, 2026 | 40,000.00 | 40,000.00 | 33,600.00 | 35,950.00 | 35,950.00 | -8.64% | 39,475 |
| Jul 28, 2026 | 41,400.00 | 42,000.00 | 38,800.00 | 39,350.00 | 39,350.00 | -8.06% | 28,212 |
| Jul 27, 2026 | 43,100.00 | 43,750.00 | 42,000.00 | 42,800.00 | 42,800.00 | 2.88% | 18,773 |
| Jul 24, 2026 | 44,150.00 | 44,700.00 | 41,550.00 | 41,600.00 | 41,600.00 | -7.56% | 27,480 |
| Jul 23, 2026 | 46,400.00 | 46,750.00 | 44,100.00 | 45,000.00 | 45,000.00 | -1.96% | 48,040 |
| Jul 22, 2026 | 44,900.00 | 48,900.00 | 44,400.00 | 45,900.00 | 45,900.00 | 8.38% | 89,852 |
| Jul 21, 2026 | 41,400.00 | 43,650.00 | 40,200.00 | 42,350.00 | 42,350.00 | 1.32% | 25,473 |
| 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 |