Senko Co., Ltd (KOSDAQ:347000)
South Korea · Delayed Price · Currency is KRW 1,731.00
+25.00 (1.47%)
At close: Aug 7, 2026
Senko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,706.00 | 1,790.00 | 1,706.00 | 1,731.00 | 1,731.00 | 1.47% | 24,744 |
| Aug 6, 2026 | 1,667.00 | 1,738.00 | 1,667.00 | 1,706.00 | 1,706.00 | 0.24% | 25,801 |
| Aug 5, 2026 | 1,680.00 | 1,770.00 | 1,675.00 | 1,702.00 | 1,702.00 | 1.55% | 46,673 |
| Aug 4, 2026 | 1,555.00 | 1,730.00 | 1,555.00 | 1,676.00 | 1,676.00 | 4.88% | 90,956 |
| Aug 3, 2026 | 1,552.00 | 1,600.00 | 1,530.00 | 1,598.00 | 1,598.00 | 2.96% | 34,230 |
| Jul 31, 2026 | 1,498.00 | 1,555.00 | 1,495.00 | 1,552.00 | 1,552.00 | 2.99% | 65,971 |
| Jul 30, 2026 | 1,212.00 | 1,567.00 | 1,212.00 | 1,507.00 | 1,507.00 | 0.47% | 110,119 |
| Jul 29, 2026 | 1,627.00 | 1,658.00 | 1,500.00 | 1,500.00 | 1,500.00 | -7.81% | 98,518 |
| Jul 28, 2026 | 1,700.00 | 1,717.00 | 1,624.00 | 1,627.00 | 1,627.00 | -6.28% | 71,238 |
| Jul 27, 2026 | 1,722.00 | 1,747.00 | 1,700.00 | 1,736.00 | 1,736.00 | 0.81% | 40,411 |
| Jul 24, 2026 | 1,721.00 | 1,725.00 | 1,682.00 | 1,722.00 | 1,722.00 | 0.12% | 21,946 |
| Jul 23, 2026 | 1,715.00 | 1,726.00 | 1,696.00 | 1,720.00 | 1,720.00 | 1.06% | 24,050 |
| Jul 22, 2026 | 1,671.00 | 1,725.00 | 1,671.00 | 1,702.00 | 1,702.00 | 1.19% | 22,515 |
| Jul 21, 2026 | 1,670.00 | 1,730.00 | 1,665.00 | 1,682.00 | 1,682.00 | -1.06% | 41,314 |
| Jul 20, 2026 | 1,744.00 | 1,744.00 | 1,664.00 | 1,700.00 | 1,700.00 | -2.52% | 39,221 |
| Jul 16, 2026 | 1,714.00 | 1,750.00 | 1,687.00 | 1,744.00 | 1,744.00 | 1.75% | 33,350 |
| Jul 15, 2026 | 1,631.00 | 1,730.00 | 1,631.00 | 1,714.00 | 1,714.00 | 2.45% | 65,398 |
| Jul 14, 2026 | 1,715.00 | 1,724.00 | 1,629.00 | 1,673.00 | 1,673.00 | -2.45% | 87,543 |
| Jul 13, 2026 | 1,768.00 | 1,774.00 | 1,700.00 | 1,715.00 | 1,715.00 | -2.83% | 29,752 |
| Jul 10, 2026 | 1,715.00 | 1,771.00 | 1,701.00 | 1,765.00 | 1,765.00 | 2.62% | 55,058 |
| Jul 9, 2026 | 1,722.00 | 1,733.00 | 1,666.00 | 1,720.00 | 1,720.00 | -0.12% | 62,821 |
| Jul 8, 2026 | 1,770.00 | 1,807.00 | 1,705.00 | 1,722.00 | 1,722.00 | -2.88% | 62,195 |
| Jul 7, 2026 | 1,775.00 | 1,777.00 | 1,725.00 | 1,773.00 | 1,773.00 | -0.11% | 76,955 |
| Jul 6, 2026 | 1,756.00 | 1,800.00 | 1,740.00 | 1,775.00 | 1,775.00 | 1.08% | 54,760 |
| Jul 3, 2026 | 1,685.00 | 1,783.00 | 1,661.00 | 1,756.00 | 1,756.00 | 4.21% | 118,479 |
| Jul 2, 2026 | 1,656.00 | 1,717.00 | 1,591.00 | 1,685.00 | 1,685.00 | 1.75% | 102,338 |
| Jul 1, 2026 | 1,735.00 | 1,981.00 | 1,656.00 | 1,656.00 | 1,656.00 | -3.50% | 1,250,448 |
| Jun 30, 2026 | 1,644.00 | 1,812.00 | 1,620.00 | 1,716.00 | 1,716.00 | 6.19% | 594,521 |
| Jun 29, 2026 | 1,524.00 | 1,629.00 | 1,510.00 | 1,616.00 | 1,616.00 | 6.04% | 51,438 |
| 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 |