Skip to main content
logo
Senko Co., Ltd (KOSDAQ:347000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,290.00
-30.00 (-1.29%)
At close: Apr 23, 2026

Senko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%149,844
Apr 22, 20262,290.002,335.002,275.002,320.002,320.001.09%169,685
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%234,474
Apr 17, 20262,280.002,325.002,280.002,315.002,315.000.22%227,144
Apr 16, 20262,290.002,335.002,290.002,310.002,310.001.32%364,647
Apr 15, 20262,340.002,375.002,215.002,280.002,280.00-2.15%1,044,021
Apr 14, 20262,165.002,625.002,165.002,330.002,330.008.12%5,603,869
Apr 13, 20262,145.002,170.002,130.002,155.002,155.000.47%123,616
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%49,237
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%63,177
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