SEKONIX Co., Ltd. 053450
KRX · South Korea · Electronic Technology
KRW 3,360.00+45.00 (+1.36%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,360.00 | +1.36% | KRW 3,305.00 | KRW 3,380.00 | KRW 3,260.00 | 31.64K |
| 2026-10-01 | KRW 3,315.00 | +4.57% | KRW 3,175.00 | KRW 3,370.00 | KRW 3,165.00 | 91.40K |
| 2026-09-30 | KRW 3,170.00 | +0.32% | KRW 3,200.00 | KRW 3,200.00 | KRW 3,100.00 | 25.12K |
| 2026-09-29 | KRW 3,160.00 | +1.28% | KRW 3,150.00 | KRW 3,185.00 | KRW 3,120.00 |
| 17.85K |
| 2026-09-28 | KRW 3,120.00 | -0.79% | KRW 3,135.00 | KRW 3,170.00 | KRW 3,060.00 | 44.70K |
| 2026-09-23 | KRW 3,145.00 | +5.01% | KRW 2,980.00 | KRW 3,200.00 | KRW 2,960.00 | 55.54K |
| 2026-09-22 | KRW 2,995.00 | +1.70% | KRW 2,990.00 | KRW 3,030.00 | KRW 2,945.00 | 42.58K |
| 2026-09-21 | KRW 2,945.00 | -1.83% | KRW 3,050.00 | KRW 3,050.00 | KRW 2,925.00 | 12.00K |
| 2026-09-18 | KRW 3,000.00 | +0.50% | KRW 3,040.00 | KRW 3,040.00 | KRW 2,970.00 | 20.24K |
| 2026-09-17 | KRW 2,985.00 | +1.02% | KRW 2,995.00 | KRW 3,000.00 | KRW 2,930.00 | 7.79K |
| 2026-09-16 | KRW 2,955.00 | +0.51% | KRW 2,940.00 | KRW 2,970.00 | KRW 2,900.00 | 31.17K |
| 2026-09-15 | KRW 2,940.00 | -2.49% | KRW 3,020.00 | KRW 3,020.00 | KRW 2,930.00 | 28.93K |
| 2026-09-14 | KRW 3,015.00 | -0.99% | KRW 3,040.00 | KRW 3,040.00 | KRW 2,985.00 | 21.66K |
| 2026-09-11 | KRW 3,045.00 | +0.83% | KRW 3,020.00 | KRW 3,045.00 | KRW 2,965.00 | 10.44K |
| 2026-09-10 | KRW 3,020.00 | +1.00% | KRW 2,990.00 | KRW 3,060.00 | KRW 2,925.00 | 16.66K |
| 2026-09-09 | KRW 2,990.00 | -1.81% | KRW 3,045.00 | KRW 3,100.00 | KRW 2,940.00 | 52.62K |
| 2026-09-08 | KRW 3,045.00 | -1.46% | KRW 3,100.00 | KRW 3,100.00 | KRW 3,035.00 | 29.24K |
| 2026-09-07 | KRW 3,090.00 | +0.32% | KRW 3,090.00 | KRW 3,100.00 | KRW 3,055.00 | 20.60K |
| 2026-09-04 | KRW 3,080.00 | -0.81% | KRW 3,105.00 | KRW 3,155.00 | KRW 3,060.00 | 36.21K |
| 2026-09-03 | KRW 3,105.00 | -0.64% | KRW 3,200.00 | KRW 3,200.00 | KRW 3,010.00 | 21.28K |
| 2026-09-02 | KRW 3,125.00 | -0.95% | KRW 3,100.00 | KRW 3,170.00 | KRW 3,050.00 | 19.02K |
| 2026-09-01 | KRW 3,155.00 | -0.94% | KRW 3,160.00 | KRW 3,200.00 | KRW 3,130.00 | 20.37K |
| 2026-08-31 | KRW 3,185.00 | -2.15% | KRW 3,250.00 | KRW 3,250.00 | KRW 3,115.00 | 21.07K |
| 2026-08-28 | KRW 3,255.00 | +2.52% | KRW 3,200.00 | KRW 3,255.00 | KRW 3,110.00 | 37.35K |
| 2026-08-27 | KRW 3,175.00 | -0.47% | KRW 3,160.00 | KRW 3,245.00 | KRW 3,145.00 | 51.62K |
| 2026-08-26 | KRW 3,190.00 | +1.59% | KRW 3,140.00 | KRW 3,195.00 | KRW 3,110.00 | 44.47K |
| 2026-08-25 | KRW 3,140.00 | +3.63% | KRW 3,040.00 | KRW 3,200.00 | KRW 2,985.00 | 58.01K |
| 2026-08-24 | KRW 3,030.00 | -0.33% | KRW 3,040.00 | KRW 3,100.00 | KRW 2,950.00 | 45.77K |
| 2026-08-21 | KRW 3,040.00 | -3.18% | KRW 3,140.00 | KRW 3,140.00 | KRW 2,980.00 | 74.40K |
| 2026-08-20 | KRW 3,140.00 | -1.88% | KRW 3,210.00 | KRW 3,255.00 | KRW 3,100.00 | 44.05K |
| 2026-08-19 | KRW 3,200.00 | -5.60% | KRW 3,380.00 | KRW 3,540.00 | KRW 3,170.00 | 114.30K |
| 2026-08-18 | KRW 3,390.00 | -3.97% | KRW 3,480.00 | KRW 3,565.00 | KRW 3,310.00 | 69.62K |
| 2026-08-14 | KRW 3,530.00 | -0.42% | KRW 3,540.00 | KRW 3,585.00 | KRW 3,465.00 | 95.99K |
| 2026-08-13 | KRW 3,545.00 | -1.53% | KRW 3,645.00 | KRW 3,675.00 | KRW 3,500.00 | 61.04K |
| 2026-08-12 | KRW 3,600.00 | +1.41% | KRW 3,550.00 | KRW 3,650.00 | KRW 3,525.00 | 77.45K |
| 2026-08-11 | KRW 3,550.00 | +0.71% | KRW 3,490.00 | KRW 3,640.00 | KRW 3,480.00 | 91.10K |
| 2026-08-10 | KRW 3,525.00 | +1.29% | KRW 3,485.00 | KRW 3,550.00 | KRW 3,420.00 | 88.28K |
| 2026-08-07 | KRW 3,480.00 | +1.46% | KRW 3,430.00 | KRW 3,520.00 | KRW 3,370.00 | 20.41K |
| 2026-08-06 | KRW 3,430.00 | -2.00% | KRW 3,500.00 | KRW 3,535.00 | KRW 3,365.00 | 46.68K |
| 2026-08-05 | KRW 3,500.00 | +4.01% | KRW 3,370.00 | KRW 3,515.00 | KRW 3,370.00 | 41.82K |
| 2026-08-04 | KRW 3,365.00 | +3.86% | KRW 3,200.00 | KRW 3,410.00 | KRW 3,200.00 | 27.36K |
| 2026-08-03 | KRW 3,240.00 | -0.46% | KRW 3,185.00 | KRW 3,350.00 | KRW 3,175.00 | 44.10K |
| 2026-07-31 | KRW 3,255.00 | +6.03% | KRW 3,070.00 | KRW 3,275.00 | KRW 3,070.00 | 85.94K |
| 2026-07-30 | KRW 3,070.00 | +0.99% | KRW 2,900.00 | KRW 3,220.00 | KRW 2,900.00 | 68.11K |
| 2026-07-29 | KRW 3,040.00 | -8.16% | KRW 3,280.00 | KRW 3,385.00 | KRW 2,965.00 | 218.08K |
| 2026-07-28 | KRW 3,310.00 | -6.63% | KRW 3,520.00 | KRW 3,525.00 | KRW 3,280.00 | 91.91K |
| 2026-07-27 | KRW 3,545.00 | -1.80% | KRW 3,605.00 | KRW 3,630.00 | KRW 3,500.00 | 28.47K |
| 2026-07-24 | KRW 3,610.00 | -1.23% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,510.00 | 14.45K |
| 2026-07-23 | KRW 3,655.00 | +7.18% | KRW 3,410.00 | KRW 3,680.00 | KRW 3,350.00 | 83.91K |
| 2026-07-22 | KRW 3,410.00 | -2.15% | KRW 3,500.00 | KRW 3,620.00 | KRW 3,410.00 | 20.79K |
| 2026-07-21 | KRW 3,485.00 | +3.11% | KRW 3,355.00 | KRW 3,550.00 | KRW 3,340.00 | 34.93K |
| 2026-07-20 | KRW 3,380.00 | -5.32% | KRW 3,570.00 | KRW 3,570.00 | KRW 3,300.00 | 78.03K |
| 2026-07-16 | KRW 3,570.00 | -0.70% | KRW 3,595.00 | KRW 3,635.00 | KRW 3,490.00 | 18.68K |
| 2026-07-15 | KRW 3,595.00 | +5.43% | KRW 3,420.00 | KRW 3,595.00 | KRW 3,420.00 | 27.44K |
| 2026-07-14 | KRW 3,410.00 | +0.15% | KRW 3,475.00 | KRW 3,495.00 | KRW 3,290.00 | 101.02K |
| 2026-07-13 | KRW 3,405.00 | -5.55% | KRW 3,605.00 | KRW 3,780.00 | KRW 3,405.00 | 42.19K |
| 2026-07-10 | KRW 3,605.00 | +7.13% | KRW 3,380.00 | KRW 3,620.00 | KRW 3,370.00 | 58.73K |
| 2026-07-09 | KRW 3,365.00 | -0.74% | KRW 3,510.00 | KRW 3,530.00 | KRW 3,300.00 | 61.85K |
| 2026-07-08 | KRW 3,390.00 | -1.74% | KRW 3,425.00 | KRW 3,550.00 | KRW 3,325.00 | 30.14K |
| 2026-07-07 | KRW 3,450.00 | +0.29% | KRW 3,380.00 | KRW 3,640.00 | KRW 3,380.00 | 67.92K |
| 2026-07-06 | KRW 3,440.00 | +0.29% | KRW 3,405.00 | KRW 3,475.00 | KRW 3,365.00 | 67.95K |
| 2026-07-03 | KRW 3,430.00 | +2.54% | KRW 3,335.00 | KRW 3,445.00 | KRW 3,235.00 | 104.07K |
| 2026-07-02 | KRW 3,345.00 | -4.29% | KRW 3,470.00 | KRW 3,500.00 | KRW 3,300.00 | 52.68K |
| 2026-07-01 | KRW 3,495.00 | +1.30% | KRW 3,550.00 | KRW 3,850.00 | KRW 3,400.00 | 92.62K |
| 2026-06-30 | KRW 3,450.00 | -4.03% | KRW 3,510.00 | KRW 3,625.00 | KRW 3,450.00 | 47.60K |
| 2026-06-29 | KRW 3,595.00 | +9.44% | KRW 3,250.00 | KRW 3,595.00 | KRW 3,250.00 | 112.35K |
| 2026-06-26 | KRW 3,285.00 | -5.06% | KRW 3,430.00 | KRW 3,460.00 | KRW 3,210.00 | 121.66K |
| 2026-06-25 | KRW 3,460.00 | -3.49% | KRW 3,500.00 | KRW 3,660.00 | KRW 3,460.00 | 46.64K |
| 2026-06-24 | KRW 3,585.00 | +0.84% | KRW 3,480.00 | KRW 3,630.00 | KRW 3,445.00 | 118.15K |
| 2026-06-23 | KRW 3,555.00 | -6.94% | KRW 3,780.00 | KRW 3,820.00 | KRW 3,510.00 | 232.96K |
| 2026-06-22 | KRW 3,820.00 | -4.26% | KRW 3,900.00 | KRW 3,990.00 | KRW 3,790.00 | 61.56K |
| 2026-06-19 | KRW 3,990.00 | -4.20% | KRW 4,165.00 | KRW 4,235.00 | KRW 3,900.00 | 265.63K |
| 2026-06-18 | KRW 4,165.00 | -1.19% | KRW 4,170.00 | KRW 4,235.00 | KRW 4,100.00 | 45.96K |
| 2026-06-17 | KRW 4,215.00 | -2.20% | KRW 4,335.00 | KRW 4,400.00 | KRW 4,160.00 | 163.17K |
| 2026-06-16 | KRW 4,310.00 | -2.27% | KRW 4,415.00 | KRW 4,455.00 | KRW 4,275.00 | 92.96K |
| 2026-06-15 | KRW 4,410.00 | +4.26% | KRW 4,240.00 | KRW 4,660.00 | KRW 4,240.00 | 587.43K |
| 2026-06-12 | KRW 4,230.00 | +1.56% | KRW 4,200.00 | KRW 4,375.00 | KRW 4,200.00 | 37.51K |
| 2026-06-11 | KRW 4,165.00 | +0.24% | KRW 4,020.00 | KRW 4,215.00 | KRW 4,020.00 | 26.71K |
| 2026-06-10 | KRW 4,155.00 | -1.89% | KRW 4,250.00 | KRW 4,350.00 | KRW 4,100.00 | 43.99K |
| 2026-06-09 | KRW 4,235.00 | +4.18% | KRW 4,080.00 | KRW 4,395.00 | KRW 4,080.00 | 35.07K |
| 2026-06-08 | KRW 4,065.00 | -7.72% | KRW 4,210.00 | KRW 4,260.00 | KRW 4,060.00 | 104.32K |
| 2026-06-05 | KRW 4,405.00 | +0.69% | KRW 4,380.00 | KRW 4,410.00 | KRW 4,155.00 | 130.08K |
| 2026-06-04 | KRW 4,375.00 | -1.57% | KRW 4,445.00 | KRW 4,515.00 | KRW 4,360.00 | 98.34K |
| 2026-06-02 | KRW 4,445.00 | -2.41% | KRW 4,490.00 | KRW 4,575.00 | KRW 4,335.00 | 109.48K |
| 2026-06-01 | KRW 4,555.00 | -1.83% | KRW 4,640.00 | KRW 4,830.00 | KRW 4,495.00 | 185.08K |
| 2026-05-29 | KRW 4,640.00 | +0.54% | KRW 4,640.00 | KRW 4,710.00 | KRW 4,550.00 | 99.23K |
| 2026-05-28 | KRW 4,615.00 | -2.12% | KRW 4,720.00 | KRW 4,800.00 | KRW 4,495.00 | 148.51K |
| 2026-05-27 | KRW 4,715.00 | -4.65% | KRW 4,910.00 | KRW 4,970.00 | KRW 4,495.00 | 217.87K |
| 2026-05-26 | KRW 4,945.00 | -2.47% | KRW 5,100.00 | KRW 5,140.00 | KRW 4,930.00 | 132.35K |
| 2026-05-22 | KRW 5,070.00 | +2.74% | KRW 4,950.00 | KRW 5,090.00 | KRW 4,950.00 | 71.60K |