SEKONIX Co., Ltd. (KOSDAQ:053450)
South Korea
· Delayed Price · Currency is KRW 5,140.00
+20.00 (0.39%)
At close: Dec 5, 2025
SEKONIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,280.00 | 5,280.00 | 5,080.00 | 5,120.00 | 5,120.00 | -0.78% | 41,237 |
| Dec 3, 2025 | 5,150.00 | 5,200.00 | 5,150.00 | 5,160.00 | 5,160.00 | 0.19% | 22,692 |
| Dec 2, 2025 | 5,100.00 | 5,300.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.59% | 31,738 |
| Dec 1, 2025 | 5,110.00 | 5,300.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.78% | 57,013 |
| Nov 28, 2025 | 5,110.00 | 5,180.00 | 5,080.00 | 5,160.00 | 5,160.00 | 2.58% | 76,637 |
| Nov 27, 2025 | 4,965.00 | 5,130.00 | 4,965.00 | 5,030.00 | 5,030.00 | -0.79% | 44,000 |
| Nov 26, 2025 | 4,895.00 | 5,080.00 | 4,895.00 | 5,070.00 | 5,070.00 | 3.05% | 76,521 |
| Nov 25, 2025 | 4,950.00 | 5,040.00 | 4,900.00 | 4,920.00 | 4,920.00 | 0.31% | 79,379 |
| Nov 24, 2025 | 4,970.00 | 5,480.00 | 4,905.00 | 4,905.00 | 4,905.00 | -1.01% | 1,121,390 |
| Nov 21, 2025 | 5,080.00 | 5,080.00 | 4,950.00 | 4,955.00 | 4,955.00 | -2.84% | 50,975 |
| Nov 20, 2025 | 5,120.00 | 5,120.00 | 5,030.00 | 5,100.00 | 5,100.00 | 1.59% | 34,561 |
| Nov 19, 2025 | 4,955.00 | 5,100.00 | 4,900.00 | 5,020.00 | 5,020.00 | 1.31% | 38,198 |
| Nov 18, 2025 | 5,040.00 | 5,200.00 | 4,850.00 | 4,955.00 | 4,955.00 | -2.65% | 102,402 |
| Nov 17, 2025 | 5,110.00 | 5,170.00 | 5,050.00 | 5,090.00 | 5,090.00 | -0.20% | 41,196 |
| Nov 14, 2025 | 5,210.00 | 5,220.00 | 5,080.00 | 5,100.00 | 5,100.00 | -2.49% | 100,623 |
| Nov 13, 2025 | 5,370.00 | 5,390.00 | 5,230.00 | 5,230.00 | 5,230.00 | -2.24% | 77,776 |
| Nov 12, 2025 | 5,300.00 | 5,380.00 | 5,270.00 | 5,350.00 | 5,350.00 | 0.56% | 98,889 |
| Nov 11, 2025 | 5,420.00 | 5,520.00 | 5,290.00 | 5,320.00 | 5,320.00 | -2.03% | 80,377 |
| Nov 10, 2025 | 5,350.00 | 5,450.00 | 5,350.00 | 5,430.00 | 5,430.00 | 1.50% | 94,478 |
| Nov 7, 2025 | 5,450.00 | 5,480.00 | 5,290.00 | 5,350.00 | 5,350.00 | -2.55% | 88,977 |
| Nov 6, 2025 | 5,320.00 | 5,500.00 | 5,270.00 | 5,490.00 | 5,490.00 | 3.39% | 54,703 |
| Nov 5, 2025 | 5,410.00 | 5,410.00 | 5,110.00 | 5,310.00 | 5,310.00 | -1.85% | 135,299 |
| Nov 4, 2025 | 5,470.00 | 5,510.00 | 5,380.00 | 5,410.00 | 5,410.00 | -1.64% | 79,983 |
| Nov 3, 2025 | 5,530.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -0.54% | 86,016 |
| Oct 31, 2025 | 5,380.00 | 5,650.00 | 5,350.00 | 5,530.00 | 5,530.00 | 2.98% | 133,830 |
| Oct 30, 2025 | 5,450.00 | 5,500.00 | 5,350.00 | 5,370.00 | 5,370.00 | -1.47% | 114,559 |
| Oct 29, 2025 | 5,450.00 | 5,490.00 | 5,410.00 | 5,450.00 | 5,450.00 | -0.18% | 77,036 |
| Oct 28, 2025 | 5,510.00 | 5,520.00 | 5,410.00 | 5,460.00 | 5,460.00 | -0.73% | 54,609 |
| Oct 27, 2025 | 5,530.00 | 5,560.00 | 5,400.00 | 5,500.00 | 5,500.00 | -0.54% | 110,054 |
| Oct 24, 2025 | 5,700.00 | 5,720.00 | 5,500.00 | 5,530.00 | 5,530.00 | -1.78% | 179,807 |
| Oct 23, 2025 | 5,660.00 | 5,750.00 | 5,610.00 | 5,630.00 | 5,630.00 | -0.53% | 52,180 |
| Oct 22, 2025 | 5,710.00 | 5,710.00 | 5,560.00 | 5,660.00 | 5,660.00 | -0.18% | 48,316 |
| Oct 21, 2025 | 5,700.00 | 5,820.00 | 5,670.00 | 5,670.00 | 5,670.00 | -0.53% | 61,792 |
| Oct 20, 2025 | 5,610.00 | 5,700.00 | 5,560.00 | 5,700.00 | 5,700.00 | 1.60% | 42,365 |
| Oct 17, 2025 | 5,740.00 | 5,740.00 | 5,610.00 | 5,610.00 | 5,610.00 | -2.60% | 55,920 |
| Oct 16, 2025 | 5,710.00 | 5,790.00 | 5,680.00 | 5,760.00 | 5,760.00 | 1.05% | 44,251 |
| Oct 15, 2025 | 5,620.00 | 5,710.00 | 5,610.00 | 5,700.00 | 5,700.00 | 1.24% | 51,189 |
| Oct 14, 2025 | 5,690.00 | 5,780.00 | 5,560.00 | 5,630.00 | 5,630.00 | -1.05% | 61,617 |
| Oct 13, 2025 | 5,680.00 | 5,770.00 | 5,630.00 | 5,690.00 | 5,690.00 | -1.39% | 39,274 |
| Oct 10, 2025 | 5,750.00 | 5,790.00 | 5,680.00 | 5,770.00 | 5,770.00 | 0.35% | 48,630 |
| Oct 2, 2025 | 5,630.00 | 5,750.00 | 5,630.00 | 5,750.00 | 5,750.00 | 2.13% | 37,345 |
| Oct 1, 2025 | 5,550.00 | 5,650.00 | 5,550.00 | 5,630.00 | 5,630.00 | 1.44% | 25,149 |
| Sep 30, 2025 | 5,600.00 | 5,650.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.89% | 33,469 |
| Sep 29, 2025 | 5,570.00 | 5,680.00 | 5,550.00 | 5,600.00 | 5,600.00 | 0.54% | 38,543 |
| Sep 26, 2025 | 5,670.00 | 5,850.00 | 5,510.00 | 5,570.00 | 5,570.00 | -2.62% | 113,891 |
| Sep 25, 2025 | 5,720.00 | 5,780.00 | 5,690.00 | 5,720.00 | 5,720.00 | -0.87% | 60,181 |
| Sep 24, 2025 | 5,800.00 | 5,800.00 | 5,660.00 | 5,770.00 | 5,770.00 | -0.52% | 71,618 |
| Sep 23, 2025 | 5,840.00 | 5,910.00 | 5,750.00 | 5,800.00 | 5,800.00 | -0.68% | 71,372 |
| Sep 22, 2025 | 5,810.00 | 6,070.00 | 5,800.00 | 5,840.00 | 5,840.00 | 0.52% | 156,641 |
| Sep 19, 2025 | 5,910.00 | 5,960.00 | 5,800.00 | 5,810.00 | 5,810.00 | -1.69% | 30,062 |
| Sep 18, 2025 | 5,810.00 | 5,950.00 | 5,810.00 | 5,910.00 | 5,910.00 | 1.03% | 61,088 |
| Sep 17, 2025 | 5,860.00 | 5,890.00 | 5,750.00 | 5,850.00 | 5,850.00 | -0.85% | 65,217 |
| Sep 16, 2025 | 5,920.00 | 6,030.00 | 5,880.00 | 5,900.00 | 5,900.00 | -1.17% | 36,367 |
| Sep 15, 2025 | 5,980.00 | 5,990.00 | 5,880.00 | 5,970.00 | 5,970.00 | -0.33% | 36,008 |
| Sep 12, 2025 | 5,920.00 | 6,070.00 | 5,900.00 | 5,990.00 | 5,990.00 | 1.18% | 193,452 |
| Sep 11, 2025 | 5,860.00 | 5,940.00 | 5,820.00 | 5,920.00 | 5,920.00 | 1.02% | 65,544 |
| Sep 10, 2025 | 5,890.00 | 5,900.00 | 5,820.00 | 5,860.00 | 5,860.00 | - | 37,506 |
| Sep 9, 2025 | 5,800.00 | 5,960.00 | 5,760.00 | 5,860.00 | 5,860.00 | 0.69% | 32,704 |
| Sep 8, 2025 | 5,950.00 | 6,000.00 | 5,650.00 | 5,820.00 | 5,820.00 | -2.18% | 78,753 |
| Sep 5, 2025 | 5,900.00 | 6,010.00 | 5,810.00 | 5,950.00 | 5,950.00 | 1.36% | 135,113 |
| Sep 4, 2025 | 5,830.00 | 5,910.00 | 5,800.00 | 5,870.00 | 5,870.00 | 0.86% | 28,284 |
| Sep 3, 2025 | 5,780.00 | 5,850.00 | 5,740.00 | 5,820.00 | 5,820.00 | 0.87% | 37,322 |
| Sep 2, 2025 | 5,790.00 | 5,790.00 | 5,650.00 | 5,770.00 | 5,770.00 | 1.94% | 25,603 |
| Sep 1, 2025 | 5,760.00 | 5,780.00 | 5,650.00 | 5,660.00 | 5,660.00 | -2.08% | 35,383 |
| Aug 29, 2025 | 5,800.00 | 5,830.00 | 5,750.00 | 5,780.00 | 5,780.00 | 0.87% | 33,876 |
| Aug 28, 2025 | 5,700.00 | 5,830.00 | 5,650.00 | 5,730.00 | 5,730.00 | 0.70% | 47,510 |
| Aug 27, 2025 | 5,740.00 | 5,750.00 | 5,620.00 | 5,690.00 | 5,690.00 | -0.70% | 43,933 |
| Aug 26, 2025 | 5,720.00 | 5,770.00 | 5,680.00 | 5,730.00 | 5,730.00 | 0.17% | 26,908 |
| Aug 25, 2025 | 5,710.00 | 5,790.00 | 5,640.00 | 5,720.00 | 5,720.00 | 1.78% | 38,725 |
| Aug 22, 2025 | 5,580.00 | 5,680.00 | 5,550.00 | 5,620.00 | 5,620.00 | 0.18% | 105,014 |
| Aug 21, 2025 | 5,660.00 | 5,740.00 | 5,570.00 | 5,610.00 | 5,610.00 | -0.88% | 46,475 |
| Aug 20, 2025 | 5,740.00 | 5,740.00 | 5,550.00 | 5,660.00 | 5,660.00 | -1.57% | 70,445 |
| Aug 19, 2025 | 5,800.00 | 5,860.00 | 5,660.00 | 5,750.00 | 5,750.00 | -1.71% | 61,136 |
| Aug 18, 2025 | 5,940.00 | 5,960.00 | 5,770.00 | 5,850.00 | 5,850.00 | -0.68% | 61,190 |
| Aug 14, 2025 | 5,990.00 | 6,010.00 | 5,890.00 | 5,890.00 | 5,890.00 | -1.67% | 39,326 |
| Aug 13, 2025 | 6,050.00 | 6,050.00 | 5,930.00 | 5,990.00 | 5,990.00 | -0.50% | 34,502 |
| Aug 12, 2025 | 6,020.00 | 6,080.00 | 5,940.00 | 6,020.00 | 6,020.00 | - | 46,102 |
| Aug 11, 2025 | 6,000.00 | 6,080.00 | 5,970.00 | 6,020.00 | 6,020.00 | 0.33% | 78,378 |
| Aug 8, 2025 | 5,950.00 | 6,080.00 | 5,920.00 | 6,000.00 | 6,000.00 | 0.84% | 63,906 |
| Aug 7, 2025 | 5,940.00 | 6,030.00 | 5,910.00 | 5,950.00 | 5,950.00 | -0.50% | 34,779 |
| Aug 6, 2025 | 5,930.00 | 6,030.00 | 5,890.00 | 5,980.00 | 5,980.00 | 0.34% | 49,247 |
| Aug 5, 2025 | 5,870.00 | 6,020.00 | 5,870.00 | 5,960.00 | 5,960.00 | 1.88% | 60,330 |
| Aug 4, 2025 | 5,760.00 | 6,000.00 | 5,760.00 | 5,850.00 | 5,850.00 | 1.56% | 128,472 |
| Aug 1, 2025 | 6,040.00 | 6,040.00 | 5,710.00 | 5,760.00 | 5,760.00 | -4.95% | 128,466 |
| Jul 31, 2025 | 6,080.00 | 6,100.00 | 5,980.00 | 6,060.00 | 6,060.00 | -0.33% | 62,096 |
| Jul 30, 2025 | 5,950.00 | 6,150.00 | 5,950.00 | 6,080.00 | 6,080.00 | 1.50% | 109,311 |
| Jul 29, 2025 | 5,920.00 | 6,030.00 | 5,860.00 | 5,990.00 | 5,990.00 | 0.84% | 63,829 |
| Jul 28, 2025 | 6,000.00 | 6,060.00 | 5,890.00 | 5,940.00 | 5,940.00 | -1.00% | 60,194 |
| Jul 25, 2025 | 5,960.00 | 6,020.00 | 5,920.00 | 6,000.00 | 6,000.00 | 0.17% | 47,115 |
| Jul 24, 2025 | 6,100.00 | 6,120.00 | 5,980.00 | 5,990.00 | 5,990.00 | -1.16% | 74,515 |
| Jul 23, 2025 | 6,030.00 | 6,090.00 | 5,980.00 | 6,060.00 | 6,060.00 | 0.83% | 69,868 |
| Jul 22, 2025 | 6,120.00 | 6,170.00 | 5,990.00 | 6,010.00 | 6,010.00 | -2.44% | 103,410 |
| Jul 21, 2025 | 6,120.00 | 6,180.00 | 6,030.00 | 6,160.00 | 6,160.00 | 0.65% | 57,327 |
| Jul 18, 2025 | 6,170.00 | 6,210.00 | 6,110.00 | 6,120.00 | 6,120.00 | -0.97% | 94,368 |
| Jul 17, 2025 | 6,250.00 | 6,250.00 | 6,130.00 | 6,180.00 | 6,180.00 | -0.96% | 115,545 |
| Jul 16, 2025 | 6,210.00 | 6,260.00 | 6,100.00 | 6,240.00 | 6,240.00 | 0.48% | 175,931 |
| Jul 15, 2025 | 6,190.00 | 6,210.00 | 6,080.00 | 6,210.00 | 6,210.00 | 0.32% | 131,640 |
| Jul 14, 2025 | 6,130.00 | 6,230.00 | 6,090.00 | 6,190.00 | 6,190.00 | 1.31% | 176,156 |
| Jul 11, 2025 | 6,060.00 | 6,150.00 | 6,060.00 | 6,110.00 | 6,110.00 | 0.49% | 97,658 |
| Jul 10, 2025 | 6,080.00 | 6,120.00 | 6,020.00 | 6,080.00 | 6,080.00 | 0.50% | 80,602 |