Senko Co., Ltd (KOSDAQ:347000)
South Korea · Delayed Price · Currency is KRW 1,810.00
-52.00 (-2.79%)
At close: Oct 12, 2026
Senko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 1,830.00 | 1,852.00 | 1,781.00 | 1,826.00 | 1,826.00 | -0.11% | 34,447 |
| Aug 14, 2026 | 1,820.00 | 1,830.00 | 1,799.00 | 1,828.00 | 1,828.00 | 0.44% | 42,670 |
| Aug 13, 2026 | 1,818.00 | 1,828.00 | 1,790.00 | 1,820.00 | 1,820.00 | 0.05% | 49,351 |
| Aug 12, 2026 | 1,783.00 | 1,819.00 | 1,775.00 | 1,819.00 | 1,819.00 | 2.02% | 38,342 |
| Aug 11, 2026 | 1,750.00 | 1,810.00 | 1,750.00 | 1,783.00 | 1,783.00 | 1.71% | 32,514 |
| Aug 10, 2026 | 1,731.00 | 1,812.00 | 1,726.00 | 1,753.00 | 1,753.00 | 1.27% | 47,562 |
| 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% | 111,376 |
| Jul 29, 2026 | 1,627.00 | 1,658.00 | 1,500.00 | 1,500.00 | 1,500.00 | -7.81% | 100,229 |
| Jul 28, 2026 | 1,700.00 | 1,717.00 | 1,624.00 | 1,627.00 | 1,627.00 | -6.28% | 71,239 |