Skip to main content
SEKONIX Co., Ltd. (KOSDAQ:053450)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,490.00
-10.00 (-0.18%)
At close: Apr 28, 2026

SEKONIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,450.005,550.005,390.005,530.005,530.000.73%116,784
Apr 28, 20265,500.005,600.005,450.005,490.005,490.00-0.18%101,420
Apr 27, 20265,480.005,560.005,460.005,500.005,500.000.55%98,185
Apr 24, 20265,520.005,530.005,170.005,470.005,470.00-0.91%129,647
Apr 23, 20265,500.005,680.005,450.005,520.005,520.000.73%273,945
Apr 22, 20265,420.005,490.005,320.005,480.005,480.001.11%117,697
Apr 21, 20265,370.005,480.005,360.005,420.005,420.001.12%115,667
Apr 20, 20265,410.005,460.005,340.005,360.005,360.00-0.92%81,004
Apr 17, 20265,430.005,460.005,350.005,410.005,410.000.37%46,329
Apr 16, 20265,360.005,470.005,350.005,390.005,390.001.13%131,601
Apr 15, 20265,380.005,450.005,310.005,330.005,330.00-80,381
Apr 14, 20265,240.005,440.005,240.005,330.005,330.002.30%127,479
Apr 13, 20265,210.005,270.005,110.005,210.005,210.00-0.38%49,085
Apr 10, 20265,120.005,260.005,090.005,230.005,230.002.95%87,959
Apr 9, 20265,140.005,160.005,080.005,080.005,080.00-2.12%45,054
Apr 8, 20265,100.005,210.005,080.005,190.005,190.003.39%94,217
Apr 7, 20265,050.005,100.004,980.005,020.005,020.00-59,331
Apr 6, 20265,030.005,080.005,000.005,020.005,020.00-0.20%23,454
Apr 3, 20265,010.005,100.005,000.005,030.005,030.000.70%28,442
Apr 2, 20265,220.005,250.004,965.004,995.004,995.00-3.76%100,992
Apr 1, 20265,080.005,220.005,080.005,190.005,190.004.22%46,523
Mar 31, 20264,985.005,150.004,980.004,980.004,980.00-2.54%117,674
Mar 30, 20265,150.005,150.004,945.005,110.005,110.00-2.29%70,795
Mar 27, 20265,080.005,230.005,020.005,230.005,230.001.55%76,435
Mar 26, 20265,340.005,350.005,120.005,150.005,150.00-2.65%83,332
Mar 25, 20265,240.005,350.005,240.005,290.005,290.000.95%67,481
Mar 24, 20265,210.005,270.005,120.005,240.005,240.002.75%81,414
Mar 23, 20265,300.005,330.005,100.005,100.005,100.00-5.38%237,715
Mar 20, 20265,400.005,510.005,350.005,390.005,390.000.56%130,895
Mar 19, 20265,290.005,490.005,270.005,360.005,360.00-1.29%208,176
Mar 18, 20265,290.006,090.005,290.005,430.005,430.004.22%4,516,339
Mar 17, 20265,270.005,340.005,210.005,210.005,210.00-0.76%90,503
Mar 16, 20265,270.005,290.005,120.005,250.005,250.00-0.38%97,674
Mar 13, 20265,210.005,270.005,100.005,270.005,270.001.15%92,609
Mar 12, 20265,150.005,350.005,150.005,210.005,210.00-0.57%77,191
Mar 11, 20265,250.005,380.005,200.005,240.005,240.001.35%172,265
Mar 10, 20265,130.005,240.005,080.005,170.005,170.002.78%116,574
Mar 9, 20265,110.005,160.004,925.005,030.005,030.00-5.45%127,740
Mar 6, 20265,300.005,360.005,080.005,320.005,320.000.76%80,168
Mar 5, 20264,900.005,350.004,900.005,280.005,280.009.54%208,241
Mar 4, 20265,220.005,290.004,730.004,820.004,820.00-10.07%475,492
Mar 3, 20265,660.005,740.005,360.005,360.005,360.00-5.63%251,904
Feb 27, 20265,830.005,830.005,610.005,680.005,680.00-2.91%228,698
Feb 26, 20266,030.006,030.005,780.005,850.005,850.00-1.18%192,966
Feb 25, 20265,930.006,220.005,920.005,920.005,920.000.34%443,190
Feb 24, 20265,870.005,960.005,780.005,900.005,900.000.51%82,982
Feb 23, 20265,880.005,970.005,840.005,870.005,870.00-0.17%132,353
Feb 20, 20265,950.005,990.005,850.005,880.005,880.00-1.34%111,636
Feb 19, 20265,810.005,980.005,750.005,960.005,960.003.47%168,233
Feb 13, 20265,850.005,880.005,710.005,760.005,760.00-2.70%190,722
Feb 12, 20266,000.006,000.005,870.005,920.005,920.00-1.17%137,385
Feb 11, 20266,040.006,040.005,770.005,990.005,990.00-107,147
Feb 10, 20265,980.006,110.005,960.005,990.005,990.00-0.33%157,051
Feb 9, 20265,830.006,080.005,830.006,010.006,010.003.98%191,817
Feb 6, 20265,850.005,900.005,520.005,780.005,780.00-1.20%195,822
Feb 5, 20266,180.006,180.005,840.005,850.005,850.00-5.95%340,009
Feb 4, 20266,260.006,270.006,130.006,220.006,220.00-0.80%172,549
Feb 3, 20266,020.006,280.006,010.006,270.006,270.005.38%243,949
Feb 2, 20266,100.006,260.005,850.005,950.005,950.00-3.41%420,586
Jan 30, 20266,270.006,330.006,090.006,160.006,160.00-1.44%350,347
Jan 29, 20266,250.006,290.006,010.006,250.006,250.001.13%333,485
Jan 28, 20266,120.006,290.006,120.006,180.006,180.001.48%325,000
Jan 27, 20266,160.006,170.006,050.006,090.006,090.00-0.65%209,674
Jan 26, 20266,170.006,400.006,110.006,130.006,130.00-0.65%408,213
Jan 23, 20266,290.006,430.006,080.006,170.006,170.000.16%447,837
Jan 22, 20266,170.006,320.006,050.006,160.006,160.000.33%342,614
Jan 21, 20266,100.006,230.005,920.006,140.006,140.00-0.65%306,235
Jan 20, 20266,240.006,270.005,990.006,180.006,180.00-0.96%303,685
Jan 19, 20266,180.006,240.006,050.006,240.006,240.000.97%275,039
Jan 16, 20266,240.006,240.005,980.006,180.006,180.00-318,585
Jan 15, 20266,210.006,250.005,990.006,180.006,180.00-1.12%539,189
Jan 14, 20266,440.006,520.006,130.006,250.006,250.00-2.95%522,464
Jan 13, 20266,490.006,710.006,300.006,440.006,440.00-0.92%676,549
Jan 12, 20266,340.006,690.006,290.006,500.006,500.002.04%792,938
Jan 9, 20266,740.007,110.006,370.006,370.006,370.00-4.21%3,340,936
Jan 8, 20266,750.006,830.006,390.006,650.006,650.00-2.49%1,692,123
Jan 7, 20267,000.007,550.006,520.006,820.006,820.000.29%10,158,248
Jan 6, 20265,970.007,200.005,640.006,800.006,800.0022.74%15,882,738
Jan 5, 20265,500.005,540.005,400.005,540.005,540.001.28%137,729
Jan 2, 20265,310.005,540.005,310.005,470.005,470.002.24%100,624
Dec 30, 20255,290.005,490.005,260.005,350.005,350.000.19%113,128
Dec 29, 20255,400.005,540.005,310.005,340.005,340.00-1.84%149,972
Dec 26, 20255,230.005,610.005,190.005,440.005,440.005.63%604,690
Dec 24, 20255,080.005,270.005,080.005,150.005,150.001.98%83,269
Dec 23, 20255,230.005,230.005,000.005,050.005,050.00-2.13%65,194
Dec 22, 20255,160.005,200.005,130.005,160.005,160.000.39%47,142
Dec 19, 20255,140.005,200.005,100.005,140.005,140.000.19%23,170
Dec 18, 20255,140.005,170.005,070.005,130.005,130.00-1.54%43,944
Dec 17, 20255,030.005,270.005,030.005,210.005,210.003.78%72,203
Dec 16, 20255,180.005,230.005,020.005,020.005,020.00-1.57%59,664
Dec 15, 20255,270.005,270.005,080.005,100.005,100.00-0.97%42,603
Dec 12, 20255,120.005,190.005,060.005,150.005,150.00-63,207
Dec 11, 20255,090.005,260.005,070.005,150.005,150.001.78%28,810
Dec 10, 20255,110.005,140.005,060.005,060.005,060.00-0.98%25,515
Dec 9, 20255,180.005,210.005,070.005,110.005,110.00-1.16%22,571
Dec 8, 20255,190.005,200.005,130.005,170.005,170.000.58%37,090
Dec 5, 20255,150.005,160.005,080.005,140.005,140.000.39%20,212
Dec 4, 20255,280.005,280.005,080.005,120.005,120.00-0.78%41,237
Dec 3, 20255,150.005,200.005,150.005,160.005,160.000.19%22,692
Dec 2, 20255,100.005,300.005,100.005,150.005,150.000.59%31,738