Senko Co., Ltd (KOSDAQ:347000)
South Korea · Delayed Price · Currency is KRW 1,524.00
-11.00 (-0.72%)
At close: Jun 26, 2026
Senko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,522.00 | 1,535.00 | 1,444.00 | 1,524.00 | 1,524.00 | -0.72% | 113,926 |
| Jun 25, 2026 | 1,469.00 | 1,545.00 | 1,469.00 | 1,535.00 | 1,535.00 | - | 66,235 |
| Jun 24, 2026 | 1,470.00 | 1,535.00 | 1,450.00 | 1,535.00 | 1,535.00 | 1.99% | 118,502 |
| Jun 23, 2026 | 1,670.00 | 1,671.00 | 1,505.00 | 1,505.00 | 1,505.00 | -9.88% | 183,442 |
| Jun 22, 2026 | 1,651.00 | 1,690.00 | 1,650.00 | 1,670.00 | 1,670.00 | 0.48% | 53,083 |
| Jun 19, 2026 | 1,755.00 | 1,755.00 | 1,650.00 | 1,662.00 | 1,662.00 | -5.03% | 120,848 |
| Jun 18, 2026 | 1,797.00 | 1,805.00 | 1,718.00 | 1,750.00 | 1,750.00 | -3.42% | 60,100 |
| Jun 17, 2026 | 1,760.00 | 1,850.00 | 1,760.00 | 1,812.00 | 1,812.00 | 2.95% | 98,988 |
| Jun 16, 2026 | 1,760.00 | 1,791.00 | 1,755.00 | 1,760.00 | 1,760.00 | -1.73% | 40,597 |
| Jun 15, 2026 | 1,730.00 | 1,800.00 | 1,730.00 | 1,791.00 | 1,791.00 | - | 57,659 |
| Jun 12, 2026 | 1,770.00 | 1,820.00 | 1,736.00 | 1,791.00 | 1,791.00 | 3.71% | 41,604 |
| Jun 11, 2026 | 1,670.00 | 1,735.00 | 1,670.00 | 1,727.00 | 1,727.00 | 3.04% | 29,352 |
| Jun 10, 2026 | 1,694.00 | 1,729.00 | 1,676.00 | 1,676.00 | 1,676.00 | -1.87% | 99,162 |
| Jun 9, 2026 | 1,670.00 | 1,738.00 | 1,670.00 | 1,708.00 | 1,708.00 | 1.49% | 60,490 |
| Jun 8, 2026 | 1,750.00 | 1,764.00 | 1,683.00 | 1,683.00 | 1,683.00 | -7.17% | 174,985 |
| Jun 5, 2026 | 1,814.00 | 1,827.00 | 1,773.00 | 1,813.00 | 1,813.00 | -0.87% | 103,997 |
| Jun 4, 2026 | 1,827.00 | 1,850.00 | 1,784.00 | 1,829.00 | 1,829.00 | 0.11% | 116,132 |
| Jun 2, 2026 | 1,781.00 | 1,833.00 | 1,778.00 | 1,827.00 | 1,827.00 | -0.38% | 147,733 |
| Jun 1, 2026 | 1,875.00 | 1,875.00 | 1,798.00 | 1,834.00 | 1,834.00 | -2.55% | 206,600 |
| May 29, 2026 | 1,954.00 | 1,980.00 | 1,882.00 | 1,882.00 | 1,882.00 | -3.68% | 237,152 |
| May 28, 2026 | 1,985.00 | 2,005.00 | 1,901.00 | 1,954.00 | 1,954.00 | -1.56% | 199,897 |
| May 27, 2026 | 2,055.00 | 2,070.00 | 1,985.00 | 1,985.00 | 1,985.00 | -3.17% | 350,230 |
| May 26, 2026 | 2,130.00 | 2,155.00 | 2,040.00 | 2,050.00 | 2,050.00 | -3.76% | 141,617 |
| May 22, 2026 | 2,050.00 | 2,145.00 | 2,050.00 | 2,130.00 | 2,130.00 | 4.41% | 60,988 |
| May 21, 2026 | 2,030.00 | 2,110.00 | 2,030.00 | 2,040.00 | 2,040.00 | -0.24% | 169,808 |
| May 20, 2026 | 2,050.00 | 2,095.00 | 2,015.00 | 2,045.00 | 2,045.00 | -2.62% | 264,624 |
| May 19, 2026 | 2,090.00 | 2,130.00 | 2,060.00 | 2,100.00 | 2,100.00 | -1.64% | 205,872 |
| May 18, 2026 | 2,145.00 | 2,150.00 | 2,050.00 | 2,135.00 | 2,135.00 | -0.47% | 159,813 |
| May 15, 2026 | 2,255.00 | 2,255.00 | 2,110.00 | 2,145.00 | 2,145.00 | -5.30% | 505,233 |
| May 14, 2026 | 2,310.00 | 2,310.00 | 2,245.00 | 2,265.00 | 2,265.00 | -1.52% | 195,111 |
| May 13, 2026 | 2,280.00 | 2,345.00 | 2,280.00 | 2,300.00 | 2,300.00 | - | 171,546 |
| May 12, 2026 | 2,405.00 | 2,445.00 | 2,175.00 | 2,300.00 | 2,300.00 | -4.37% | 487,284 |
| May 11, 2026 | 2,370.00 | 2,445.00 | 2,310.00 | 2,405.00 | 2,405.00 | -0.21% | 398,759 |
| May 8, 2026 | 2,420.00 | 2,460.00 | 2,370.00 | 2,410.00 | 2,410.00 | -0.82% | 305,310 |
| May 7, 2026 | 2,565.00 | 2,570.00 | 2,385.00 | 2,430.00 | 2,430.00 | -2.80% | 574,950 |
| May 6, 2026 | 2,445.00 | 2,590.00 | 2,320.00 | 2,500.00 | 2,500.00 | 3.73% | 1,796,805 |
| May 4, 2026 | 2,405.00 | 2,455.00 | 2,365.00 | 2,410.00 | 2,410.00 | 0.21% | 390,096 |
| Apr 30, 2026 | 2,440.00 | 2,455.00 | 2,345.00 | 2,405.00 | 2,405.00 | - | 318,089 |
| Apr 29, 2026 | 2,450.00 | 2,450.00 | 2,390.00 | 2,405.00 | 2,405.00 | -2.04% | 322,573 |
| Apr 28, 2026 | 2,370.00 | 2,460.00 | 2,330.00 | 2,455.00 | 2,455.00 | 4.47% | 834,793 |
| Apr 27, 2026 | 2,370.00 | 2,400.00 | 2,335.00 | 2,350.00 | 2,350.00 | 1.95% | 457,189 |
| Apr 24, 2026 | 2,305.00 | 2,335.00 | 2,280.00 | 2,305.00 | 2,305.00 | 0.66% | 146,080 |
| Apr 23, 2026 | 2,320.00 | 2,320.00 | 2,270.00 | 2,290.00 | 2,290.00 | -1.29% | 150,573 |
| Apr 22, 2026 | 2,290.00 | 2,335.00 | 2,275.00 | 2,320.00 | 2,320.00 | 1.09% | 172,270 |
| Apr 21, 2026 | 2,310.00 | 2,325.00 | 2,275.00 | 2,295.00 | 2,295.00 | -0.65% | 213,339 |
| Apr 20, 2026 | 2,320.00 | 2,330.00 | 2,300.00 | 2,310.00 | 2,310.00 | -0.22% | 235,264 |
| Apr 17, 2026 | 2,280.00 | 2,325.00 | 2,280.00 | 2,315.00 | 2,315.00 | 0.22% | 232,013 |
| Apr 16, 2026 | 2,290.00 | 2,335.00 | 2,290.00 | 2,310.00 | 2,310.00 | 1.32% | 366,275 |
| Apr 15, 2026 | 2,340.00 | 2,375.00 | 2,215.00 | 2,280.00 | 2,280.00 | -2.15% | 1,045,047 |
| Apr 14, 2026 | 2,165.00 | 2,625.00 | 2,165.00 | 2,330.00 | 2,330.00 | 8.12% | 5,623,417 |