Skip to main content
logo
Senko Co., Ltd (KOSDAQ:347000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,145.00
-120.00 (-5.30%)
At close: May 15, 2026

Senko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,255.002,255.002,110.002,145.00--5.30%505,233
May 14, 20262,310.002,310.002,245.002,265.00--1.52%195,111
May 13, 20262,280.002,345.002,280.002,300.00--171,546
May 12, 20262,405.002,445.002,175.002,300.00--4.37%487,284
May 11, 20262,370.002,445.002,310.002,405.00--0.21%398,759
May 8, 20262,420.002,460.002,370.002,410.00--0.82%305,310
May 7, 20262,565.002,570.002,385.002,430.00--2.80%574,950
May 6, 20262,445.002,590.002,320.002,500.00-3.73%1,796,805
May 4, 20262,405.002,455.002,365.002,410.00-0.21%390,096
Apr 30, 20262,440.002,455.002,345.002,405.00--318,089
Apr 29, 20262,450.002,450.002,390.002,405.00--2.04%322,573
Apr 28, 20262,370.002,460.002,330.002,455.00-4.47%834,793
Apr 27, 20262,370.002,400.002,335.002,350.00-1.95%457,189
Apr 24, 20262,305.002,335.002,280.002,305.00-0.66%146,080
Apr 23, 20262,320.002,320.002,270.002,290.00--1.29%150,573
Apr 22, 20262,290.002,335.002,275.002,320.00-1.09%172,270
Apr 21, 20262,310.002,325.002,275.002,295.00--0.65%213,339
Apr 20, 20262,320.002,330.002,300.002,310.00--0.22%235,264
Apr 17, 20262,280.002,325.002,280.002,315.00-0.22%232,013
Apr 16, 20262,290.002,335.002,290.002,310.00-1.32%366,275
Apr 15, 20262,340.002,375.002,215.002,280.00--2.15%1,045,047
Apr 14, 20262,165.002,625.002,165.002,330.00-8.12%5,623,417
Apr 13, 20262,145.002,170.002,130.002,155.00-0.47%125,673
Apr 10, 20262,150.002,180.002,120.002,145.00--0.23%87,580
Apr 9, 20262,180.002,180.002,085.002,150.00--1.38%78,698
Apr 8, 20262,130.002,180.002,130.002,180.00-3.07%49,468
Apr 7, 20262,130.002,150.002,080.002,115.00--0.47%76,519
Apr 6, 20262,150.002,180.002,105.002,125.00--1.16%55,355
Apr 3, 20262,135.002,160.002,105.002,150.00-0.70%63,854
Apr 2, 20262,200.002,225.002,080.002,135.00--2.29%188,657
Apr 1, 20262,125.002,200.002,125.002,185.00-3.80%156,980
Mar 31, 20262,185.002,185.002,090.002,105.00--3.66%128,974
Mar 30, 20262,205.002,205.002,130.002,185.00--1.58%81,933
Mar 27, 20262,240.002,240.002,170.002,220.00--0.45%194,355
Mar 26, 20262,255.002,270.002,205.002,230.00--1.11%110,451
Mar 25, 20262,165.002,265.002,160.002,255.00-4.16%139,105
Mar 24, 20262,195.002,195.002,120.002,165.00-1.41%116,270
Mar 23, 20262,200.002,200.002,100.002,135.00--3.17%120,387
Mar 20, 20262,180.002,230.002,180.002,205.00-0.92%59,902
Mar 19, 20262,240.002,240.002,175.002,185.00--2.67%113,824
Mar 18, 20262,230.002,280.002,220.002,245.00-0.22%164,290
Mar 17, 20262,250.002,250.002,200.002,240.00-0.22%103,096
Mar 16, 20262,300.002,300.002,195.002,235.00--0.89%122,625
Mar 13, 20262,220.002,280.002,190.002,255.00-1.58%192,072
Mar 12, 20262,220.002,255.002,180.002,220.00-1.83%55,020
Mar 11, 20262,195.002,215.002,150.002,180.00-0.93%132,843
Mar 10, 20262,145.002,170.002,125.002,160.00-2.86%90,379
Mar 9, 20262,090.002,145.002,060.002,100.00--4.55%160,229
Mar 6, 20262,200.002,200.002,100.002,200.00-0.23%110,791
Mar 5, 20262,150.002,200.002,135.002,195.00-6.30%174,754