Skip to main content
logo
Senko Co., Ltd (KOSDAQ:347000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,410.00
+95.00 (4.10%)
At close: Aug 28, 2025

Senko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,315.002,725.002,290.002,410.00-4.10%8,676,852
Aug 27, 20252,265.002,450.002,255.002,315.00-2.89%358,924
Aug 26, 20252,265.002,295.002,250.002,250.00--38,757
Aug 25, 20252,275.002,275.002,230.002,250.00--44,591
Aug 22, 20252,230.002,305.002,230.002,250.00-0.90%48,017
Aug 21, 20252,275.002,300.002,230.002,230.00--0.67%35,098
Aug 20, 20252,320.002,320.002,230.002,245.00--2.39%107,842
Aug 19, 20252,330.002,360.002,300.002,300.00--2.75%78,439
Aug 18, 20252,430.002,445.002,330.002,365.00--2.07%70,282
Aug 14, 20252,440.002,445.002,395.002,415.00--0.21%53,277
Aug 13, 20252,440.002,440.002,400.002,420.00-0.83%32,956
Aug 12, 20252,400.002,460.002,390.002,400.00--66,322
Aug 11, 20252,390.002,430.002,340.002,400.00--0.41%24,573
Aug 8, 20252,395.002,440.002,395.002,410.00-0.21%33,094
Aug 7, 20252,415.002,415.002,365.002,405.00-0.84%63,316
Aug 6, 20252,380.002,400.002,355.002,385.00-0.21%16,818
Aug 5, 20252,360.002,410.002,360.002,380.00-0.42%26,541
Aug 4, 20252,305.002,370.002,295.002,370.00-2.38%62,687
Aug 1, 20252,405.002,405.002,300.002,315.00--3.74%159,109
Jul 31, 20252,400.002,450.002,385.002,405.00-0.84%49,004
Jul 30, 20252,360.002,395.002,345.002,385.00-0.21%48,550
Jul 29, 20252,395.002,425.002,360.002,380.00--0.63%26,176
Jul 28, 20252,375.002,430.002,350.002,395.00-0.63%33,066
Jul 25, 20252,395.002,435.002,370.002,380.00--0.63%54,477
Jul 24, 20252,440.002,450.002,365.002,395.00--1.24%68,174
Jul 23, 20252,400.002,425.002,365.002,425.00-1.04%93,309
Jul 22, 20252,425.002,450.002,385.002,400.00--2.04%119,448
Jul 21, 20252,450.002,480.002,425.002,450.00--0.81%69,125
Jul 18, 20252,445.002,470.002,415.002,470.00-0.41%111,907
Jul 17, 20252,505.002,535.002,450.002,460.00--0.81%65,685
Jul 16, 20252,480.002,485.002,435.002,480.00--0.20%64,596
Jul 15, 20252,500.002,510.002,440.002,485.00--0.60%140,484
Jul 14, 20252,495.002,530.002,455.002,500.00-0.20%64,348
Jul 11, 20252,500.002,535.002,490.002,495.00--78,884
Jul 10, 20252,500.002,550.002,480.002,495.00--0.20%99,017
Jul 9, 20252,480.002,540.002,445.002,500.00-0.81%85,558
Jul 8, 20252,460.002,535.002,455.002,480.00--131,330
Jul 7, 20252,475.002,535.002,465.002,480.00--71,128
Jul 4, 20252,540.002,575.002,470.002,480.00--2.36%187,051
Jul 3, 20252,630.002,640.002,525.002,540.00--3.05%278,258
Jul 2, 20252,560.002,640.002,505.002,620.00-2.75%490,248
Jul 1, 20252,655.003,075.002,530.002,550.00--3.95%3,663,005
Jun 30, 20252,700.002,710.002,605.002,655.00--1.67%168,128
Jun 27, 20252,675.002,720.002,625.002,700.00-0.93%235,209
Jun 26, 20252,675.002,740.002,600.002,675.00-0.19%254,669
Jun 25, 20252,645.002,935.002,635.002,670.00-0.95%2,396,994
Jun 24, 20252,585.002,650.002,580.002,645.00-2.72%180,656
Jun 23, 20252,590.002,640.002,565.002,575.00--2.83%187,993
Jun 20, 20252,680.002,685.002,620.002,650.00--0.38%281,183
Jun 19, 20252,610.002,660.002,595.002,660.00-2.11%179,966