Senko Co., Ltd (KOSDAQ:347000)
2,295.00
-5.00 (-0.22%)
At close: Oct 2, 2025
Senko Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,295.00 | 2,300.00 | 2,245.00 | 2,270.00 | 2,270.00 | -1.09% | 116,247 |
Oct 2, 2025 | 2,300.00 | 2,330.00 | 2,290.00 | 2,295.00 | 2,295.00 | -0.22% | 64,477 |
Oct 1, 2025 | 2,315.00 | 2,330.00 | 2,295.00 | 2,300.00 | 2,300.00 | -1.08% | 82,284 |
Sep 30, 2025 | 2,330.00 | 2,365.00 | 2,300.00 | 2,325.00 | 2,325.00 | -0.21% | 91,576 |
Sep 29, 2025 | 2,330.00 | 2,370.00 | 2,315.00 | 2,330.00 | 2,330.00 | - | 53,958 |
Sep 26, 2025 | 2,365.00 | 2,380.00 | 2,315.00 | 2,330.00 | 2,330.00 | -2.51% | 235,431 |
Sep 25, 2025 | 2,425.00 | 2,425.00 | 2,360.00 | 2,390.00 | 2,390.00 | -0.21% | 108,655 |
Sep 24, 2025 | 2,425.00 | 2,430.00 | 2,350.00 | 2,395.00 | 2,395.00 | -1.24% | 135,420 |
Sep 23, 2025 | 2,415.00 | 2,430.00 | 2,400.00 | 2,425.00 | 2,425.00 | 0.41% | 79,685 |
Sep 22, 2025 | 2,465.00 | 2,465.00 | 2,410.00 | 2,415.00 | 2,415.00 | -0.82% | 81,212 |
Sep 19, 2025 | 2,450.00 | 2,455.00 | 2,415.00 | 2,435.00 | 2,435.00 | -0.41% | 100,032 |
Sep 18, 2025 | 2,420.00 | 2,470.00 | 2,415.00 | 2,445.00 | 2,445.00 | 1.03% | 108,697 |
Sep 17, 2025 | 2,425.00 | 2,480.00 | 2,395.00 | 2,420.00 | 2,420.00 | -1.02% | 185,296 |
Sep 16, 2025 | 2,410.00 | 2,460.00 | 2,405.00 | 2,445.00 | 2,445.00 | 1.45% | 99,390 |
Sep 15, 2025 | 2,450.00 | 2,465.00 | 2,400.00 | 2,410.00 | 2,410.00 | -1.43% | 157,178 |
Sep 12, 2025 | 2,415.00 | 2,450.00 | 2,410.00 | 2,445.00 | 2,445.00 | 1.24% | 173,361 |
Sep 11, 2025 | 2,410.00 | 2,440.00 | 2,400.00 | 2,415.00 | 2,415.00 | 0.21% | 211,955 |
Sep 10, 2025 | 2,405.00 | 2,435.00 | 2,380.00 | 2,410.00 | 2,410.00 | 0.63% | 137,163 |
Sep 9, 2025 | 2,410.00 | 2,445.00 | 2,385.00 | 2,395.00 | 2,395.00 | -0.62% | 234,842 |
Sep 8, 2025 | 2,450.00 | 2,450.00 | 2,375.00 | 2,410.00 | 2,410.00 | -0.21% | 206,409 |
Sep 5, 2025 | 2,400.00 | 2,445.00 | 2,400.00 | 2,415.00 | 2,415.00 | 0.84% | 208,268 |
Sep 4, 2025 | 2,435.00 | 2,455.00 | 2,390.00 | 2,395.00 | 2,395.00 | -1.24% | 423,616 |
Sep 3, 2025 | 2,515.00 | 2,530.00 | 2,395.00 | 2,425.00 | 2,425.00 | -3.00% | 813,966 |
Sep 2, 2025 | 2,485.00 | 2,525.00 | 2,425.00 | 2,500.00 | 2,500.00 | - | 986,536 |
Sep 1, 2025 | 2,385.00 | 2,750.00 | 2,385.00 | 2,500.00 | 2,500.00 | 7.30% | 10,184,720 |
Aug 29, 2025 | 2,410.00 | 2,415.00 | 2,330.00 | 2,330.00 | 2,330.00 | -3.32% | 530,946 |
Aug 28, 2025 | 2,315.00 | 2,725.00 | 2,290.00 | 2,410.00 | 2,410.00 | 4.10% | 8,676,852 |
Aug 27, 2025 | 2,265.00 | 2,450.00 | 2,255.00 | 2,315.00 | 2,315.00 | 2.89% | 358,924 |
Aug 26, 2025 | 2,265.00 | 2,295.00 | 2,250.00 | 2,250.00 | 2,250.00 | - | 38,757 |
Aug 25, 2025 | 2,275.00 | 2,275.00 | 2,230.00 | 2,250.00 | 2,250.00 | - | 44,591 |
Aug 22, 2025 | 2,230.00 | 2,305.00 | 2,230.00 | 2,250.00 | 2,250.00 | 0.90% | 48,017 |
Aug 21, 2025 | 2,275.00 | 2,300.00 | 2,230.00 | 2,230.00 | 2,230.00 | -0.67% | 35,098 |
Aug 20, 2025 | 2,320.00 | 2,320.00 | 2,230.00 | 2,245.00 | 2,245.00 | -2.39% | 107,842 |
Aug 19, 2025 | 2,330.00 | 2,360.00 | 2,300.00 | 2,300.00 | 2,300.00 | -2.75% | 78,439 |
Aug 18, 2025 | 2,430.00 | 2,445.00 | 2,330.00 | 2,365.00 | 2,365.00 | -2.07% | 70,282 |
Aug 14, 2025 | 2,440.00 | 2,445.00 | 2,395.00 | 2,415.00 | 2,415.00 | -0.21% | 53,277 |
Aug 13, 2025 | 2,440.00 | 2,440.00 | 2,400.00 | 2,420.00 | 2,420.00 | 0.83% | 32,956 |
Aug 12, 2025 | 2,400.00 | 2,460.00 | 2,390.00 | 2,400.00 | 2,400.00 | - | 66,322 |
Aug 11, 2025 | 2,390.00 | 2,430.00 | 2,340.00 | 2,400.00 | 2,400.00 | -0.41% | 24,573 |
Aug 8, 2025 | 2,395.00 | 2,440.00 | 2,395.00 | 2,410.00 | 2,410.00 | 0.21% | 33,094 |
Aug 7, 2025 | 2,415.00 | 2,415.00 | 2,365.00 | 2,405.00 | 2,405.00 | 0.84% | 63,316 |
Aug 6, 2025 | 2,380.00 | 2,400.00 | 2,355.00 | 2,385.00 | 2,385.00 | 0.21% | 16,818 |
Aug 5, 2025 | 2,360.00 | 2,410.00 | 2,360.00 | 2,380.00 | 2,380.00 | 0.42% | 26,541 |
Aug 4, 2025 | 2,305.00 | 2,370.00 | 2,295.00 | 2,370.00 | 2,370.00 | 2.38% | 62,687 |
Aug 1, 2025 | 2,405.00 | 2,405.00 | 2,300.00 | 2,315.00 | 2,315.00 | -3.74% | 159,109 |
Jul 31, 2025 | 2,400.00 | 2,450.00 | 2,385.00 | 2,405.00 | 2,405.00 | 0.84% | 49,004 |
Jul 30, 2025 | 2,360.00 | 2,395.00 | 2,345.00 | 2,385.00 | 2,385.00 | 0.21% | 48,550 |
Jul 29, 2025 | 2,395.00 | 2,425.00 | 2,360.00 | 2,380.00 | 2,380.00 | -0.63% | 26,176 |
Jul 28, 2025 | 2,375.00 | 2,430.00 | 2,350.00 | 2,395.00 | 2,395.00 | 0.63% | 33,066 |
Jul 25, 2025 | 2,395.00 | 2,435.00 | 2,370.00 | 2,380.00 | 2,380.00 | -0.63% | 54,477 |