Senko Co., Ltd. (South Korea) 347000
KRX · South Korea · Electronic Technology
KRW 1,920.00+28.00 (+1.48%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,892.00 | +0.11% | KRW 1,884.00 | KRW 1,892.00 | KRW 1,840.00 | 44.75K |
| 2026-09-30 | KRW 1,890.00 | -0.53% | KRW 1,895.00 | KRW 1,895.00 | KRW 1,844.00 | 21.98K |
| 2026-09-29 | KRW 1,900.00 | +0.11% | KRW 1,899.00 | KRW 1,900.00 | KRW 1,818.00 | 67.71K |
| 2026-09-28 | KRW 1,898.00 | +2.98% | KRW 1,835.00 | KRW 1,898.00 | KRW 1,800.00 |
| 46.13K |
| 2026-09-23 | KRW 1,843.00 | +0.71% | KRW 1,838.00 | KRW 1,850.00 | KRW 1,812.00 | 24.47K |
| 2026-09-22 | KRW 1,830.00 | -2.14% | KRW 1,855.00 | KRW 1,856.00 | KRW 1,825.00 | 23.15K |
| 2026-09-21 | KRW 1,870.00 | -1.11% | KRW 1,891.00 | KRW 1,891.00 | KRW 1,820.00 | 56.13K |
| 2026-09-18 | KRW 1,891.00 | -0.47% | KRW 1,899.00 | KRW 1,899.00 | KRW 1,858.00 | 8.23K |
| 2026-09-17 | KRW 1,900.00 | +1.44% | KRW 1,873.00 | KRW 1,900.00 | KRW 1,812.00 | 73.78K |
| 2026-09-16 | KRW 1,873.00 | -1.94% | KRW 1,894.00 | KRW 1,895.00 | KRW 1,820.00 | 32.83K |
| 2026-09-15 | KRW 1,910.00 | -0.93% | KRW 1,926.00 | KRW 1,926.00 | KRW 1,865.00 | 37.87K |
| 2026-09-14 | KRW 1,928.00 | -0.36% | KRW 1,920.00 | KRW 1,932.00 | KRW 1,889.00 | 22.38K |
| 2026-09-11 | KRW 1,935.00 | +0.42% | KRW 1,925.00 | KRW 1,935.00 | KRW 1,890.00 | 38.54K |
| 2026-09-10 | KRW 1,927.00 | -0.16% | KRW 1,925.00 | KRW 1,927.00 | KRW 1,895.00 | 22.55K |
| 2026-09-09 | KRW 1,930.00 | +1.26% | KRW 1,895.00 | KRW 1,933.00 | KRW 1,888.00 | 62.47K |
| 2026-09-08 | KRW 1,906.00 | -0.31% | KRW 1,895.00 | KRW 1,915.00 | KRW 1,865.00 | 33.92K |
| 2026-09-07 | KRW 1,912.00 | +0.63% | KRW 1,895.00 | KRW 1,917.00 | KRW 1,870.00 | 26.95K |
| 2026-09-04 | KRW 1,900.00 | +0.90% | KRW 1,886.00 | KRW 1,920.00 | KRW 1,871.00 | 82.78K |
| 2026-09-03 | KRW 1,883.00 | +0.16% | KRW 1,879.00 | KRW 1,883.00 | KRW 1,856.00 | 17.64K |
| 2026-09-02 | KRW 1,880.00 | -0.16% | KRW 1,822.00 | KRW 1,880.00 | KRW 1,822.00 | 62.33K |
| 2026-09-01 | KRW 1,883.00 | +0.32% | KRW 1,870.00 | KRW 1,891.00 | KRW 1,855.00 | 56.75K |
| 2026-08-31 | KRW 1,877.00 | 0.00% | KRW 1,877.00 | KRW 1,877.00 | KRW 1,816.00 | 39.70K |
| 2026-08-28 | KRW 1,877.00 | 0.00% | KRW 1,876.00 | KRW 1,877.00 | KRW 1,830.00 | 32.89K |
| 2026-08-27 | KRW 1,877.00 | +0.05% | KRW 1,877.00 | KRW 1,881.00 | KRW 1,835.00 | 39.27K |
| 2026-08-26 | KRW 1,876.00 | +0.70% | KRW 1,863.00 | KRW 1,882.00 | KRW 1,841.00 | 43.20K |
| 2026-08-25 | KRW 1,863.00 | +1.03% | KRW 1,840.00 | KRW 1,875.00 | KRW 1,796.00 | 49.57K |
| 2026-08-24 | KRW 1,844.00 | +0.77% | KRW 1,835.00 | KRW 1,880.00 | KRW 1,777.00 | 57.30K |
| 2026-08-21 | KRW 1,830.00 | +0.11% | KRW 1,781.00 | KRW 1,856.00 | KRW 1,749.00 | 75.22K |
| 2026-08-20 | KRW 1,828.00 | +0.16% | KRW 1,825.00 | KRW 1,832.00 | KRW 1,786.00 | 24.96K |
| 2026-08-19 | KRW 1,825.00 | -0.05% | KRW 1,826.00 | KRW 1,826.00 | KRW 1,760.00 | 17.36K |
| 2026-08-18 | KRW 1,826.00 | -0.11% | KRW 1,830.00 | KRW 1,852.00 | KRW 1,781.00 | 34.45K |
| 2026-08-14 | KRW 1,828.00 | +0.44% | KRW 1,820.00 | KRW 1,830.00 | KRW 1,799.00 | 42.67K |
| 2026-08-13 | KRW 1,820.00 | +0.05% | KRW 1,818.00 | KRW 1,828.00 | KRW 1,790.00 | 49.35K |
| 2026-08-12 | KRW 1,819.00 | +2.02% | KRW 1,783.00 | KRW 1,819.00 | KRW 1,775.00 | 38.34K |
| 2026-08-11 | KRW 1,783.00 | +1.71% | KRW 1,750.00 | KRW 1,810.00 | KRW 1,750.00 | 32.51K |
| 2026-08-10 | KRW 1,753.00 | +1.27% | KRW 1,731.00 | KRW 1,812.00 | KRW 1,726.00 | 47.56K |
| 2026-08-07 | KRW 1,731.00 | +1.47% | KRW 1,706.00 | KRW 1,790.00 | KRW 1,706.00 | 24.74K |
| 2026-08-06 | KRW 1,706.00 | +0.24% | KRW 1,667.00 | KRW 1,738.00 | KRW 1,667.00 | 25.80K |
| 2026-08-05 | KRW 1,702.00 | +1.55% | KRW 1,680.00 | KRW 1,770.00 | KRW 1,675.00 | 46.67K |
| 2026-08-04 | KRW 1,676.00 | +4.88% | KRW 1,555.00 | KRW 1,730.00 | KRW 1,555.00 | 90.96K |
| 2026-08-03 | KRW 1,598.00 | +2.96% | KRW 1,552.00 | KRW 1,600.00 | KRW 1,530.00 | 34.23K |
| 2026-07-31 | KRW 1,552.00 | +2.99% | KRW 1,498.00 | KRW 1,555.00 | KRW 1,495.00 | 65.97K |
| 2026-07-30 | KRW 1,507.00 | +0.47% | KRW 1,212.00 | KRW 1,567.00 | KRW 1,212.00 | 111.38K |
| 2026-07-29 | KRW 1,500.00 | -7.81% | KRW 1,627.00 | KRW 1,658.00 | KRW 1,500.00 | 100.23K |
| 2026-07-28 | KRW 1,627.00 | -6.28% | KRW 1,700.00 | KRW 1,717.00 | KRW 1,624.00 | 71.24K |
| 2026-07-27 | KRW 1,736.00 | +0.81% | KRW 1,722.00 | KRW 1,747.00 | KRW 1,700.00 | 40.46K |
| 2026-07-24 | KRW 1,722.00 | +0.12% | KRW 1,721.00 | KRW 1,725.00 | KRW 1,682.00 | 22.00K |
| 2026-07-23 | KRW 1,720.00 | +1.06% | KRW 1,715.00 | KRW 1,726.00 | KRW 1,696.00 | 24.05K |
| 2026-07-22 | KRW 1,702.00 | +1.19% | KRW 1,671.00 | KRW 1,725.00 | KRW 1,671.00 | 22.52K |
| 2026-07-21 | KRW 1,682.00 | -1.06% | KRW 1,670.00 | KRW 1,730.00 | KRW 1,665.00 | 41.98K |
| 2026-07-20 | KRW 1,700.00 | -2.52% | KRW 1,744.00 | KRW 1,744.00 | KRW 1,664.00 | 39.22K |
| 2026-07-16 | KRW 1,744.00 | +1.75% | KRW 1,714.00 | KRW 1,750.00 | KRW 1,687.00 | 33.36K |
| 2026-07-15 | KRW 1,714.00 | +2.45% | KRW 1,631.00 | KRW 1,730.00 | KRW 1,631.00 | 65.40K |
| 2026-07-14 | KRW 1,673.00 | -2.45% | KRW 1,715.00 | KRW 1,724.00 | KRW 1,629.00 | 87.54K |
| 2026-07-13 | KRW 1,715.00 | -2.83% | KRW 1,768.00 | KRW 1,774.00 | KRW 1,700.00 | 29.75K |
| 2026-07-10 | KRW 1,765.00 | +2.62% | KRW 1,715.00 | KRW 1,771.00 | KRW 1,701.00 | 55.06K |
| 2026-07-09 | KRW 1,720.00 | -0.12% | KRW 1,722.00 | KRW 1,733.00 | KRW 1,666.00 | 62.82K |
| 2026-07-08 | KRW 1,722.00 | -2.88% | KRW 1,770.00 | KRW 1,807.00 | KRW 1,705.00 | 62.20K |
| 2026-07-07 | KRW 1,773.00 | -0.11% | KRW 1,775.00 | KRW 1,777.00 | KRW 1,725.00 | 76.97K |
| 2026-07-06 | KRW 1,775.00 | +1.08% | KRW 1,756.00 | KRW 1,800.00 | KRW 1,740.00 | 54.76K |
| 2026-07-03 | KRW 1,756.00 | +4.21% | KRW 1,685.00 | KRW 1,783.00 | KRW 1,661.00 | 118.48K |
| 2026-07-02 | KRW 1,685.00 | +1.75% | KRW 1,656.00 | KRW 1,717.00 | KRW 1,591.00 | 102.34K |
| 2026-07-01 | KRW 1,656.00 | -3.50% | KRW 1,735.00 | KRW 1,981.00 | KRW 1,656.00 | 1.25M |
| 2026-06-30 | KRW 1,716.00 | +6.19% | KRW 1,644.00 | KRW 1,812.00 | KRW 1,620.00 | 595.10K |
| 2026-06-29 | KRW 1,616.00 | +6.04% | KRW 1,524.00 | KRW 1,629.00 | KRW 1,510.00 | 51.44K |
| 2026-06-26 | KRW 1,524.00 | -0.72% | KRW 1,522.00 | KRW 1,535.00 | KRW 1,444.00 | 113.93K |
| 2026-06-25 | KRW 1,535.00 | 0.00% | KRW 1,469.00 | KRW 1,545.00 | KRW 1,469.00 | 66.24K |
| 2026-06-24 | KRW 1,535.00 | +1.99% | KRW 1,470.00 | KRW 1,535.00 | KRW 1,450.00 | 119.01K |
| 2026-06-23 | KRW 1,505.00 | -9.88% | KRW 1,670.00 | KRW 1,671.00 | KRW 1,505.00 | 191.53K |
| 2026-06-22 | KRW 1,670.00 | +0.48% | KRW 1,651.00 | KRW 1,690.00 | KRW 1,650.00 | 53.18K |
| 2026-06-19 | KRW 1,662.00 | -5.03% | KRW 1,755.00 | KRW 1,755.00 | KRW 1,650.00 | 122.46K |
| 2026-06-18 | KRW 1,750.00 | -3.42% | KRW 1,797.00 | KRW 1,805.00 | KRW 1,718.00 | 63.16K |
| 2026-06-17 | KRW 1,812.00 | +2.95% | KRW 1,760.00 | KRW 1,850.00 | KRW 1,760.00 | 98.99K |
| 2026-06-16 | KRW 1,760.00 | -1.73% | KRW 1,760.00 | KRW 1,791.00 | KRW 1,755.00 | 40.60K |
| 2026-06-15 | KRW 1,791.00 | 0.00% | KRW 1,730.00 | KRW 1,800.00 | KRW 1,730.00 | 57.66K |
| 2026-06-12 | KRW 1,791.00 | +3.71% | KRW 1,770.00 | KRW 1,820.00 | KRW 1,736.00 | 41.61K |
| 2026-06-11 | KRW 1,727.00 | +3.04% | KRW 1,670.00 | KRW 1,735.00 | KRW 1,670.00 | 29.37K |
| 2026-06-10 | KRW 1,676.00 | -1.87% | KRW 1,694.00 | KRW 1,729.00 | KRW 1,676.00 | 98.76K |
| 2026-06-09 | KRW 1,708.00 | +1.49% | KRW 1,670.00 | KRW 1,738.00 | KRW 1,670.00 | 63.36K |
| 2026-06-08 | KRW 1,683.00 | -7.17% | KRW 1,750.00 | KRW 1,764.00 | KRW 1,683.00 | 175.24K |
| 2026-06-05 | KRW 1,813.00 | -0.87% | KRW 1,814.00 | KRW 1,827.00 | KRW 1,773.00 | 104.00K |
| 2026-06-04 | KRW 1,829.00 | +0.11% | KRW 1,827.00 | KRW 1,850.00 | KRW 1,784.00 | 116.26K |
| 2026-06-02 | KRW 1,827.00 | -0.38% | KRW 1,781.00 | KRW 1,833.00 | KRW 1,778.00 | 147.73K |
| 2026-06-01 | KRW 1,834.00 | -2.55% | KRW 1,875.00 | KRW 1,875.00 | KRW 1,798.00 | 206.60K |
| 2026-05-29 | KRW 1,882.00 | -3.68% | KRW 1,954.00 | KRW 1,980.00 | KRW 1,882.00 | 238.87K |
| 2026-05-28 | KRW 1,954.00 | -1.56% | KRW 1,985.00 | KRW 2,005.00 | KRW 1,901.00 | 201.11K |
| 2026-05-27 | KRW 1,985.00 | -3.17% | KRW 2,055.00 | KRW 2,070.00 | KRW 1,985.00 | 350.23K |
| 2026-05-26 | KRW 2,050.00 | -3.76% | KRW 2,130.00 | KRW 2,155.00 | KRW 2,040.00 | 143.18K |
| 2026-05-22 | KRW 2,130.00 | +4.41% | KRW 2,050.00 | KRW 2,145.00 | KRW 2,050.00 | 60.99K |
| 2026-05-21 | KRW 2,040.00 | -0.24% | KRW 2,030.00 | KRW 2,110.00 | KRW 2,030.00 | 169.81K |