Senko Co., Ltd (KOSDAQ:347000)
South Korea · Delayed Price · Currency is KRW 1,812.00
+7.00 (0.39%)
At close: Nov 2, 2026
Senko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,805.00 | 1,822.00 | 1,752.00 | 1,812.00 | 1,812.00 | 0.39% | 77,006 |
| Oct 30, 2026 | 1,753.00 | 1,805.00 | 1,650.00 | 1,805.00 | 1,805.00 | 2.97% | 59,616 |
| Oct 29, 2026 | 1,690.00 | 1,769.00 | 1,664.00 | 1,753.00 | 1,753.00 | 3.48% | 56,074 |
| Oct 28, 2026 | 1,686.00 | 1,708.00 | 1,633.00 | 1,694.00 | 1,694.00 | 0.47% | 40,221 |
| Oct 27, 2026 | 1,605.00 | 1,718.00 | 1,560.00 | 1,686.00 | 1,686.00 | 4.79% | 61,458 |
| Oct 26, 2026 | 1,652.00 | 1,659.00 | 1,554.00 | 1,609.00 | 1,609.00 | -4.85% | 87,297 |
| Oct 23, 2026 | 1,695.00 | 1,735.00 | 1,629.00 | 1,691.00 | 1,691.00 | -4.84% | 444,182 |
| Oct 22, 2026 | 1,817.00 | 1,817.00 | 1,746.00 | 1,777.00 | 1,777.00 | - | 54,126 |
| Oct 21, 2026 | 1,833.00 | 1,833.00 | 1,770.00 | 1,777.00 | 1,777.00 | -3.06% | 46,291 |
| Oct 20, 2026 | 1,850.00 | 1,850.00 | 1,775.00 | 1,833.00 | 1,833.00 | -0.27% | 42,120 |
| Oct 19, 2026 | 1,862.00 | 1,874.00 | 1,825.00 | 1,838.00 | 1,838.00 | -3.77% | 69,026 |
| Oct 16, 2026 | 1,827.00 | 1,910.00 | 1,799.00 | 1,910.00 | 1,910.00 | 3.92% | 83,865 |
| Oct 15, 2026 | 1,836.00 | 1,838.00 | 1,735.00 | 1,838.00 | 1,838.00 | -0.38% | 95,899 |
| Oct 14, 2026 | 1,849.00 | 1,850.00 | 1,795.00 | 1,845.00 | 1,845.00 | 1.88% | 60,104 |
| Oct 13, 2026 | 1,841.00 | 1,845.00 | 1,723.00 | 1,811.00 | 1,811.00 | 0.06% | 38,673 |
| Oct 12, 2026 | 1,811.00 | 1,899.00 | 1,810.00 | 1,810.00 | 1,810.00 | -2.79% | 208,526 |
| Oct 8, 2026 | 1,856.00 | 1,875.00 | 1,830.00 | 1,862.00 | 1,862.00 | -0.69% | 53,497 |
| Oct 7, 2026 | 1,898.00 | 1,910.00 | 1,850.00 | 1,875.00 | 1,875.00 | -1.99% | 82,770 |
| Oct 6, 2026 | 1,890.00 | 1,934.00 | 1,840.00 | 1,913.00 | 1,913.00 | -0.36% | 213,586 |
| Oct 2, 2026 | 1,860.00 | 1,950.00 | 1,840.00 | 1,920.00 | 1,920.00 | 1.48% | 148,275 |
| Oct 1, 2026 | 1,884.00 | 1,892.00 | 1,840.00 | 1,892.00 | 1,892.00 | 0.11% | 38,121 |
| Sep 30, 2026 | 1,895.00 | 1,895.00 | 1,844.00 | 1,890.00 | 1,890.00 | -0.53% | 21,972 |
| Sep 29, 2026 | 1,899.00 | 1,900.00 | 1,818.00 | 1,900.00 | 1,900.00 | 0.11% | 67,602 |
| Sep 28, 2026 | 1,835.00 | 1,898.00 | 1,800.00 | 1,898.00 | 1,898.00 | 2.98% | 45,741 |
| Sep 23, 2026 | 1,838.00 | 1,850.00 | 1,812.00 | 1,843.00 | 1,843.00 | 0.71% | 18,708 |
| Sep 22, 2026 | 1,855.00 | 1,856.00 | 1,825.00 | 1,830.00 | 1,830.00 | -2.14% | 22,023 |
| Sep 21, 2026 | 1,891.00 | 1,891.00 | 1,820.00 | 1,870.00 | 1,870.00 | -1.11% | 50,933 |
| Sep 18, 2026 | 1,899.00 | 1,899.00 | 1,858.00 | 1,891.00 | 1,891.00 | -0.47% | 8,179 |
| Sep 17, 2026 | 1,873.00 | 1,900.00 | 1,812.00 | 1,900.00 | 1,900.00 | 1.44% | 73,740 |
| Sep 16, 2026 | 1,894.00 | 1,895.00 | 1,820.00 | 1,873.00 | 1,873.00 | -1.94% | 32,825 |
| Sep 15, 2026 | 1,926.00 | 1,926.00 | 1,865.00 | 1,910.00 | 1,910.00 | -0.93% | 37,815 |
| Sep 14, 2026 | 1,920.00 | 1,932.00 | 1,889.00 | 1,928.00 | 1,928.00 | -0.36% | 22,384 |
| Sep 11, 2026 | 1,925.00 | 1,935.00 | 1,890.00 | 1,935.00 | 1,935.00 | 0.42% | 38,543 |
| Sep 10, 2026 | 1,925.00 | 1,927.00 | 1,895.00 | 1,927.00 | 1,927.00 | -0.16% | 22,547 |
| Sep 9, 2026 | 1,895.00 | 1,933.00 | 1,888.00 | 1,930.00 | 1,930.00 | 1.26% | 62,466 |
| Sep 8, 2026 | 1,895.00 | 1,915.00 | 1,865.00 | 1,906.00 | 1,906.00 | -0.31% | 33,922 |
| Sep 7, 2026 | 1,895.00 | 1,917.00 | 1,870.00 | 1,912.00 | 1,912.00 | 0.63% | 26,953 |
| Sep 4, 2026 | 1,886.00 | 1,920.00 | 1,871.00 | 1,900.00 | 1,900.00 | 0.90% | 82,778 |
| Sep 3, 2026 | 1,879.00 | 1,883.00 | 1,856.00 | 1,883.00 | 1,883.00 | 0.16% | 17,636 |
| Sep 2, 2026 | 1,822.00 | 1,880.00 | 1,822.00 | 1,880.00 | 1,880.00 | -0.16% | 62,334 |
| Sep 1, 2026 | 1,870.00 | 1,891.00 | 1,855.00 | 1,883.00 | 1,883.00 | 0.32% | 56,747 |
| Aug 31, 2026 | 1,877.00 | 1,877.00 | 1,816.00 | 1,877.00 | 1,877.00 | - | 39,704 |
| Aug 28, 2026 | 1,876.00 | 1,877.00 | 1,830.00 | 1,877.00 | 1,877.00 | - | 32,887 |
| Aug 27, 2026 | 1,877.00 | 1,881.00 | 1,835.00 | 1,877.00 | 1,877.00 | 0.05% | 39,270 |
| Aug 26, 2026 | 1,863.00 | 1,882.00 | 1,841.00 | 1,876.00 | 1,876.00 | 0.70% | 43,197 |
| Aug 25, 2026 | 1,840.00 | 1,875.00 | 1,796.00 | 1,863.00 | 1,863.00 | 1.03% | 49,570 |
| Aug 24, 2026 | 1,835.00 | 1,880.00 | 1,777.00 | 1,844.00 | 1,844.00 | 0.77% | 57,297 |
| Aug 21, 2026 | 1,781.00 | 1,856.00 | 1,749.00 | 1,830.00 | 1,830.00 | 0.11% | 75,216 |
| Aug 20, 2026 | 1,825.00 | 1,832.00 | 1,786.00 | 1,828.00 | 1,828.00 | 0.16% | 24,956 |
| Aug 19, 2026 | 1,826.00 | 1,826.00 | 1,760.00 | 1,825.00 | 1,825.00 | -0.05% | 17,364 |