Senko Co., Ltd (KOSDAQ:347000)
 2,125.00
 -5.00 (-0.23%)
  At close: Oct 31, 2025
Senko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,135.00 | 2,255.00 | 2,100.00 | 2,130.00 | 2,130.00 | - | 191,439 | 
| Oct 29, 2025 | 2,215.00 | 2,215.00 | 2,105.00 | 2,130.00 | 2,130.00 | -4.27% | 215,296 | 
| Oct 28, 2025 | 2,245.00 | 2,245.00 | 2,200.00 | 2,225.00 | 2,225.00 | -1.11% | 78,541 | 
| Oct 27, 2025 | 2,295.00 | 2,295.00 | 2,230.00 | 2,250.00 | 2,250.00 | -1.32% | 101,636 | 
| Oct 24, 2025 | 2,310.00 | 2,350.00 | 2,275.00 | 2,280.00 | 2,280.00 | -1.72% | 78,281 | 
| Oct 23, 2025 | 2,310.00 | 2,330.00 | 2,280.00 | 2,320.00 | 2,320.00 | 0.43% | 104,319 | 
| Oct 22, 2025 | 2,310.00 | 2,325.00 | 2,250.00 | 2,310.00 | 2,310.00 | 1.32% | 80,678 | 
| Oct 21, 2025 | 2,310.00 | 2,335.00 | 2,270.00 | 2,280.00 | 2,280.00 | -1.08% | 81,507 | 
| Oct 20, 2025 | 2,235.00 | 2,370.00 | 2,230.00 | 2,305.00 | 2,305.00 | 2.90% | 101,331 | 
| Oct 17, 2025 | 2,260.00 | 2,300.00 | 2,225.00 | 2,240.00 | 2,240.00 | -1.10% | 133,037 | 
| Oct 16, 2025 | 2,280.00 | 2,305.00 | 2,255.00 | 2,265.00 | 2,265.00 | -0.66% | 42,241 | 
| Oct 15, 2025 | 2,240.00 | 2,320.00 | 2,240.00 | 2,280.00 | 2,280.00 | 1.79% | 48,900 | 
| Oct 14, 2025 | 2,270.00 | 2,305.00 | 2,235.00 | 2,240.00 | 2,240.00 | -1.32% | 91,103 | 
| Oct 13, 2025 | 2,200.00 | 2,285.00 | 2,200.00 | 2,270.00 | 2,270.00 | - | 75,998 | 
| Oct 10, 2025 | 2,295.00 | 2,300.00 | 2,245.00 | 2,270.00 | 2,270.00 | -1.09% | 116,563 | 
| 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 |