Skip to main content
logo
Senko Co., Ltd (KOSDAQ:347000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,135.00
-50.00 (-2.29%)
At close: Apr 2, 2026

Senko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20262,135.002,160.002,105.002,150.002,150.000.70%63,177
Apr 2, 20262,200.002,225.002,080.002,135.002,135.00-2.29%188,657
Apr 1, 20262,125.002,200.002,125.002,185.002,185.003.80%156,978
Mar 31, 20262,185.002,185.002,090.002,105.002,105.00-3.66%128,945
Mar 30, 20262,205.002,205.002,130.002,185.002,185.00-1.58%81,924
Mar 27, 20262,240.002,240.002,170.002,220.002,220.00-0.45%194,303
Mar 26, 20262,255.002,270.002,205.002,230.002,230.00-1.11%110,437
Mar 25, 20262,165.002,265.002,160.002,255.002,255.004.16%138,168
Mar 24, 20262,195.002,195.002,120.002,165.002,165.001.41%116,260
Mar 23, 20262,200.002,200.002,100.002,135.002,135.00-3.17%119,873
Mar 20, 20262,180.002,230.002,180.002,205.002,205.000.92%59,870
Mar 19, 20262,240.002,240.002,175.002,185.002,185.00-2.67%113,799
Mar 18, 20262,230.002,280.002,220.002,245.002,245.000.22%163,813
Mar 17, 20262,250.002,250.002,200.002,240.002,240.000.22%102,731
Mar 16, 20262,300.002,300.002,195.002,235.002,235.00-0.89%122,625
Mar 13, 20262,220.002,280.002,190.002,255.002,255.001.58%107,945
Mar 12, 20262,220.002,255.002,180.002,220.002,220.001.83%54,601
Mar 11, 20262,195.002,215.002,150.002,180.002,180.000.93%132,837
Mar 10, 20262,145.002,170.002,125.002,160.002,160.002.86%89,874
Mar 9, 20262,090.002,145.002,060.002,100.002,100.00-4.55%160,229
Mar 6, 20262,200.002,200.002,100.002,200.002,200.000.23%109,963
Mar 5, 20262,150.002,200.002,135.002,195.002,195.006.30%174,313
Mar 4, 20262,180.002,200.002,005.002,065.002,065.00-7.81%578,180
Mar 3, 20262,275.002,340.002,240.002,240.002,240.00-2.61%248,792
Feb 27, 20262,325.002,390.002,275.002,300.002,300.00-1.08%215,770
Feb 26, 20262,360.002,375.002,300.002,325.002,325.00-1.48%249,033
Feb 25, 20262,400.002,410.002,360.002,360.002,360.00-1.67%162,496
Feb 24, 20262,385.002,420.002,375.002,400.002,400.001.27%146,008
Feb 23, 20262,375.002,420.002,370.002,370.002,370.00-222,972
Feb 20, 20262,410.002,465.002,365.002,370.002,370.00-1.66%377,168
Feb 19, 20262,480.002,495.002,390.002,410.002,410.00-2.63%419,850
Feb 13, 20262,495.002,530.002,420.002,475.002,475.00-0.80%526,111
Feb 12, 20262,410.002,515.002,370.002,495.002,495.005.27%1,294,924
Feb 11, 20262,320.002,585.002,220.002,370.002,370.003.49%4,364,963
Feb 10, 20262,235.002,345.002,200.002,290.002,290.002.46%398,187
Feb 9, 20262,190.002,260.002,175.002,235.002,235.002.05%208,672
Feb 6, 20262,190.002,235.002,125.002,190.002,190.00-226,856
Feb 5, 20262,145.002,230.002,145.002,190.002,190.002.10%378,915
Feb 4, 20262,140.002,150.002,100.002,145.002,145.000.47%144,926
Feb 3, 20262,095.002,140.002,055.002,135.002,135.001.91%133,421
Feb 2, 20262,105.002,115.002,045.002,095.002,095.00-0.48%166,230
Jan 30, 20262,155.002,155.002,105.002,105.002,105.00-2.32%143,532
Jan 29, 20262,140.002,160.002,120.002,155.002,155.00-120,073
Jan 28, 20262,165.002,185.002,140.002,155.002,155.00-0.69%147,423
Jan 27, 20262,180.002,180.002,145.002,170.002,170.00-0.46%95,098
Jan 26, 20262,175.002,185.002,150.002,180.002,180.000.23%121,301
Jan 23, 20262,195.002,195.002,140.002,175.002,175.00-0.23%103,814
Jan 22, 20262,165.002,210.002,140.002,180.002,180.000.46%113,836
Jan 21, 20262,180.002,195.002,140.002,170.002,170.00-0.91%68,992
Jan 20, 20262,160.002,210.002,150.002,190.002,190.001.39%100,136