Skip to main content
logo
Senko Co., Ltd (KOSDAQ:347000)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,813.00
-16.00 (-0.87%)
At close: Jun 5, 2026

Senko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20261,814.001,827.001,773.001,813.001,813.00-0.87%103,997
Jun 4, 20261,827.001,850.001,784.001,829.001,829.000.11%116,132
Jun 2, 20261,781.001,833.001,778.001,827.001,827.00-0.38%147,733
Jun 1, 20261,875.001,875.001,798.001,834.001,834.00-2.55%206,600
May 29, 20261,954.001,980.001,882.001,882.001,882.00-3.68%237,152
May 28, 20261,985.002,005.001,901.001,954.001,954.00-1.56%199,897
May 27, 20262,055.002,070.001,985.001,985.001,985.00-3.17%350,230
May 26, 20262,130.002,155.002,040.002,050.002,050.00-3.76%141,617
May 22, 20262,050.002,145.002,050.002,130.002,130.004.41%60,988
May 21, 20262,030.002,110.002,030.002,040.002,040.00-0.24%169,808
May 20, 20262,050.002,095.002,015.002,045.002,045.00-2.62%264,624
May 19, 20262,090.002,130.002,060.002,100.002,100.00-1.64%205,872
May 18, 20262,145.002,150.002,050.002,135.002,135.00-0.47%159,813
May 15, 20262,255.002,255.002,110.002,145.002,145.00-5.30%505,233
May 14, 20262,310.002,310.002,245.002,265.002,265.00-1.52%195,111
May 13, 20262,280.002,345.002,280.002,300.002,300.00-171,546
May 12, 20262,405.002,445.002,175.002,300.002,300.00-4.37%487,284
May 11, 20262,370.002,445.002,310.002,405.002,405.00-0.21%398,759
May 8, 20262,420.002,460.002,370.002,410.002,410.00-0.82%305,310
May 7, 20262,565.002,570.002,385.002,430.002,430.00-2.80%574,950
May 6, 20262,445.002,590.002,320.002,500.002,500.003.73%1,796,805
May 4, 20262,405.002,455.002,365.002,410.002,410.000.21%390,096
Apr 30, 20262,440.002,455.002,345.002,405.002,405.00-318,089
Apr 29, 20262,450.002,450.002,390.002,405.002,405.00-2.04%322,573
Apr 28, 20262,370.002,460.002,330.002,455.002,455.004.47%834,793
Apr 27, 20262,370.002,400.002,335.002,350.002,350.001.95%457,189
Apr 24, 20262,305.002,335.002,280.002,305.002,305.000.66%146,080
Apr 23, 20262,320.002,320.002,270.002,290.002,290.00-1.29%150,573
Apr 22, 20262,290.002,335.002,275.002,320.002,320.001.09%172,270
Apr 21, 20262,310.002,325.002,275.002,295.002,295.00-0.65%213,339
Apr 20, 20262,320.002,330.002,300.002,310.002,310.00-0.22%235,264
Apr 17, 20262,280.002,325.002,280.002,315.002,315.000.22%232,013
Apr 16, 20262,290.002,335.002,290.002,310.002,310.001.32%366,275
Apr 15, 20262,340.002,375.002,215.002,280.002,280.00-2.15%1,045,047
Apr 14, 20262,165.002,625.002,165.002,330.002,330.008.12%5,623,417
Apr 13, 20262,145.002,170.002,130.002,155.002,155.000.47%125,673
Apr 10, 20262,150.002,180.002,120.002,145.002,145.00-0.23%87,580
Apr 9, 20262,180.002,180.002,085.002,150.002,150.00-1.38%78,698
Apr 8, 20262,130.002,180.002,130.002,180.002,180.003.07%49,468
Apr 7, 20262,130.002,150.002,080.002,115.002,115.00-0.47%76,519
Apr 6, 20262,150.002,180.002,105.002,125.002,125.00-1.16%55,355
Apr 3, 20262,135.002,160.002,105.002,150.002,150.000.70%63,854
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%156,980
Mar 31, 20262,185.002,185.002,090.002,105.002,105.00-3.66%128,974
Mar 30, 20262,205.002,205.002,130.002,185.002,185.00-1.58%81,933
Mar 27, 20262,240.002,240.002,170.002,220.002,220.00-0.45%194,355
Mar 26, 20262,255.002,270.002,205.002,230.002,230.00-1.11%110,451
Mar 25, 20262,165.002,265.002,160.002,255.002,255.004.16%139,105
Mar 24, 20262,195.002,195.002,120.002,165.002,165.001.41%116,270