Skip to main content
logo
Senko Co., Ltd (KOSDAQ:347000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,125.00
-5.00 (-0.23%)
At close: Oct 31, 2025

Senko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,135.002,255.002,100.002,130.002,130.00-191,439
Oct 29, 20252,215.002,215.002,105.002,130.002,130.00-4.27%215,296
Oct 28, 20252,245.002,245.002,200.002,225.002,225.00-1.11%78,541
Oct 27, 20252,295.002,295.002,230.002,250.002,250.00-1.32%101,636
Oct 24, 20252,310.002,350.002,275.002,280.002,280.00-1.72%78,281
Oct 23, 20252,310.002,330.002,280.002,320.002,320.000.43%104,319
Oct 22, 20252,310.002,325.002,250.002,310.002,310.001.32%80,678
Oct 21, 20252,310.002,335.002,270.002,280.002,280.00-1.08%81,507
Oct 20, 20252,235.002,370.002,230.002,305.002,305.002.90%101,331
Oct 17, 20252,260.002,300.002,225.002,240.002,240.00-1.10%133,037
Oct 16, 20252,280.002,305.002,255.002,265.002,265.00-0.66%42,241
Oct 15, 20252,240.002,320.002,240.002,280.002,280.001.79%48,900
Oct 14, 20252,270.002,305.002,235.002,240.002,240.00-1.32%91,103
Oct 13, 20252,200.002,285.002,200.002,270.002,270.00-75,998
Oct 10, 20252,295.002,300.002,245.002,270.002,270.00-1.09%116,563
Oct 2, 20252,300.002,330.002,290.002,295.002,295.00-0.22%64,477
Oct 1, 20252,315.002,330.002,295.002,300.002,300.00-1.08%82,284
Sep 30, 20252,330.002,365.002,300.002,325.002,325.00-0.21%91,576
Sep 29, 20252,330.002,370.002,315.002,330.002,330.00-53,958
Sep 26, 20252,365.002,380.002,315.002,330.002,330.00-2.51%235,431
Sep 25, 20252,425.002,425.002,360.002,390.002,390.00-0.21%108,655
Sep 24, 20252,425.002,430.002,350.002,395.002,395.00-1.24%135,420
Sep 23, 20252,415.002,430.002,400.002,425.002,425.000.41%79,685
Sep 22, 20252,465.002,465.002,410.002,415.002,415.00-0.82%81,212
Sep 19, 20252,450.002,455.002,415.002,435.002,435.00-0.41%100,032
Sep 18, 20252,420.002,470.002,415.002,445.002,445.001.03%108,697
Sep 17, 20252,425.002,480.002,395.002,420.002,420.00-1.02%185,296
Sep 16, 20252,410.002,460.002,405.002,445.002,445.001.45%99,390
Sep 15, 20252,450.002,465.002,400.002,410.002,410.00-1.43%157,178
Sep 12, 20252,415.002,450.002,410.002,445.002,445.001.24%173,361
Sep 11, 20252,410.002,440.002,400.002,415.002,415.000.21%211,955
Sep 10, 20252,405.002,435.002,380.002,410.002,410.000.63%137,163
Sep 9, 20252,410.002,445.002,385.002,395.002,395.00-0.62%234,842
Sep 8, 20252,450.002,450.002,375.002,410.002,410.00-0.21%206,409
Sep 5, 20252,400.002,445.002,400.002,415.002,415.000.84%208,268
Sep 4, 20252,435.002,455.002,390.002,395.002,395.00-1.24%423,616
Sep 3, 20252,515.002,530.002,395.002,425.002,425.00-3.00%813,966
Sep 2, 20252,485.002,525.002,425.002,500.002,500.00-986,536
Sep 1, 20252,385.002,750.002,385.002,500.002,500.007.30%10,184,720
Aug 29, 20252,410.002,415.002,330.002,330.002,330.00-3.32%530,946
Aug 28, 20252,315.002,725.002,290.002,410.002,410.004.10%8,676,852
Aug 27, 20252,265.002,450.002,255.002,315.002,315.002.89%358,924
Aug 26, 20252,265.002,295.002,250.002,250.002,250.00-38,757
Aug 25, 20252,275.002,275.002,230.002,250.002,250.00-44,591
Aug 22, 20252,230.002,305.002,230.002,250.002,250.000.90%48,017
Aug 21, 20252,275.002,300.002,230.002,230.002,230.00-0.67%35,098
Aug 20, 20252,320.002,320.002,230.002,245.002,245.00-2.39%107,842
Aug 19, 20252,330.002,360.002,300.002,300.002,300.00-2.75%78,439
Aug 18, 20252,430.002,445.002,330.002,365.002,365.00-2.07%70,282
Aug 14, 20252,440.002,445.002,395.002,415.002,415.00-0.21%53,277