SENA Technologies, Inc (KOSDAQ:061090)
South Korea
· Delayed Price · Currency is KRW 42,850
-1,200 (-2.72%)
At close: Apr 28, 2026
SENA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 44,000.00 | 45,600.00 | 43,350.00 | 44,050.00 | 44,050.00 | 2.32% | 42,495 |
| Apr 24, 2026 | 41,800.00 | 43,800.00 | 41,200.00 | 43,050.00 | 43,050.00 | 5.39% | 33,920 |
| Apr 23, 2026 | 42,400.00 | 42,500.00 | 40,850.00 | 40,850.00 | 40,850.00 | -2.97% | 25,161 |
| Apr 22, 2026 | 40,850.00 | 42,150.00 | 39,950.00 | 42,100.00 | 42,100.00 | 3.19% | 26,179 |
| Apr 21, 2026 | 40,500.00 | 40,950.00 | 39,700.00 | 40,800.00 | 40,800.00 | 1.62% | 13,222 |
| Apr 20, 2026 | 40,750.00 | 40,750.00 | 39,850.00 | 40,150.00 | 40,150.00 | -1.23% | 13,916 |
| Apr 17, 2026 | 40,550.00 | 41,200.00 | 40,000.00 | 40,650.00 | 40,650.00 | 0.74% | 20,837 |
| Apr 16, 2026 | 40,600.00 | 40,800.00 | 39,900.00 | 40,350.00 | 40,350.00 | 0.50% | 11,850 |
| Apr 15, 2026 | 40,350.00 | 40,400.00 | 39,750.00 | 40,150.00 | 40,150.00 | 0.75% | 15,468 |
| Apr 14, 2026 | 40,700.00 | 41,000.00 | 39,600.00 | 39,850.00 | 39,850.00 | 3.51% | 28,904 |
| Apr 13, 2026 | 38,350.00 | 39,050.00 | 38,000.00 | 38,500.00 | 38,500.00 | -1.66% | 6,330 |
| Apr 10, 2026 | 39,800.00 | 39,800.00 | 38,850.00 | 39,150.00 | 39,150.00 | 0.64% | 7,137 |
| Apr 9, 2026 | 39,450.00 | 39,850.00 | 38,600.00 | 38,900.00 | 38,900.00 | -0.13% | 23,143 |
| Apr 8, 2026 | 37,800.00 | 39,000.00 | 37,650.00 | 38,950.00 | 38,950.00 | 5.84% | 19,183 |
| Apr 7, 2026 | 38,000.00 | 38,850.00 | 36,500.00 | 36,800.00 | 36,800.00 | -2.39% | 12,523 |
| Apr 6, 2026 | 38,300.00 | 39,000.00 | 37,650.00 | 37,700.00 | 37,700.00 | -0.40% | 7,455 |
| Apr 3, 2026 | 38,350.00 | 39,200.00 | 37,850.00 | 37,850.00 | 37,850.00 | 1.75% | 9,575 |
| Apr 2, 2026 | 38,000.00 | 40,350.00 | 36,600.00 | 37,200.00 | 37,200.00 | - | 58,323 |
| Apr 1, 2026 | 35,550.00 | 37,250.00 | 35,550.00 | 37,200.00 | 37,200.00 | 6.74% | 9,557 |
| Mar 31, 2026 | 35,250.00 | 36,100.00 | 34,550.00 | 34,850.00 | 34,850.00 | -2.11% | 8,453 |
| Mar 30, 2026 | 35,100.00 | 36,500.00 | 35,000.00 | 35,600.00 | 35,600.00 | -2.73% | 10,672 |
| Mar 27, 2026 | 36,100.00 | 36,950.00 | 35,600.00 | 36,600.00 | 36,600.00 | 0.97% | 5,576 |
| Mar 26, 2026 | 38,000.00 | 38,000.00 | 36,200.00 | 36,250.00 | 36,250.00 | -4.86% | 6,384 |
| Mar 25, 2026 | 38,100.00 | 38,500.00 | 37,650.00 | 38,100.00 | 38,100.00 | 2.28% | 6,132 |
| Mar 24, 2026 | 35,050.00 | 37,700.00 | 35,050.00 | 37,250.00 | 37,250.00 | 8.28% | 15,833 |
| Mar 23, 2026 | 36,900.00 | 36,900.00 | 34,250.00 | 34,400.00 | 34,400.00 | -7.65% | 16,828 |
| Mar 20, 2026 | 37,200.00 | 37,900.00 | 37,050.00 | 37,250.00 | 37,250.00 | 0.40% | 5,806 |
| Mar 19, 2026 | 38,000.00 | 38,100.00 | 37,000.00 | 37,100.00 | 37,100.00 | -4.50% | 7,760 |
| Mar 18, 2026 | 39,100.00 | 39,100.00 | 37,900.00 | 38,850.00 | 38,850.00 | 1.44% | 4,735 |
| Mar 17, 2026 | 38,400.00 | 39,000.00 | 38,000.00 | 38,300.00 | 38,300.00 | 1.59% | 8,094 |
| Mar 16, 2026 | 38,350.00 | 38,700.00 | 37,350.00 | 37,700.00 | 37,700.00 | -2.58% | 8,347 |
| Mar 13, 2026 | 38,600.00 | 39,650.00 | 37,700.00 | 38,700.00 | 38,700.00 | -0.90% | 7,507 |
| Mar 12, 2026 | 37,900.00 | 39,200.00 | 37,900.00 | 39,050.00 | 39,050.00 | 2.23% | 6,928 |
| Mar 11, 2026 | 38,400.00 | 40,000.00 | 37,850.00 | 38,200.00 | 38,200.00 | 1.60% | 19,463 |
| Mar 10, 2026 | 37,300.00 | 37,850.00 | 36,700.00 | 37,600.00 | 37,600.00 | 5.03% | 10,048 |
| Mar 9, 2026 | 36,000.00 | 37,000.00 | 34,600.00 | 35,800.00 | 35,800.00 | -5.04% | 15,884 |
| Mar 6, 2026 | 37,950.00 | 38,400.00 | 36,550.00 | 37,700.00 | 37,700.00 | -0.66% | 10,874 |
| Mar 5, 2026 | 35,300.00 | 38,750.00 | 35,300.00 | 37,950.00 | 37,950.00 | 11.78% | 20,509 |
| Mar 4, 2026 | 38,200.00 | 38,800.00 | 33,950.00 | 33,950.00 | 33,950.00 | -14.91% | 44,794 |
| Mar 3, 2026 | 41,500.00 | 41,550.00 | 39,900.00 | 39,900.00 | 39,900.00 | -6.23% | 39,476 |
| Feb 27, 2026 | 43,400.00 | 43,650.00 | 42,550.00 | 42,550.00 | 42,550.00 | -2.18% | 20,651 |
| Feb 26, 2026 | 44,550.00 | 44,850.00 | 43,300.00 | 43,500.00 | 43,500.00 | -2.14% | 27,244 |
| Feb 25, 2026 | 45,400.00 | 45,400.00 | 44,350.00 | 44,450.00 | 44,450.00 | -0.22% | 15,447 |
| Feb 24, 2026 | 44,700.00 | 45,000.00 | 44,100.00 | 44,550.00 | 44,550.00 | 0.11% | 19,562 |
| Feb 23, 2026 | 45,000.00 | 45,400.00 | 44,300.00 | 44,500.00 | 44,500.00 | -0.78% | 26,882 |
| Feb 20, 2026 | 45,650.00 | 45,750.00 | 44,500.00 | 44,850.00 | 44,850.00 | -1.21% | 34,218 |
| Feb 19, 2026 | 45,550.00 | 46,000.00 | 44,200.00 | 45,400.00 | 45,400.00 | -1.73% | 43,955 |
| Feb 13, 2026 | 47,200.00 | 47,850.00 | 46,000.00 | 46,200.00 | 46,200.00 | -4.45% | 33,686 |
| Feb 12, 2026 | 49,450.00 | 49,450.00 | 48,000.00 | 48,350.00 | 48,350.00 | 1.36% | 49,546 |
| Feb 11, 2026 | 46,700.00 | 48,400.00 | 46,000.00 | 47,700.00 | 47,700.00 | 2.03% | 39,323 |
| Feb 10, 2026 | 48,200.00 | 48,400.00 | 46,350.00 | 46,750.00 | 46,750.00 | -1.99% | 40,803 |
| Feb 9, 2026 | 50,000.00 | 50,000.00 | 47,400.00 | 47,700.00 | 47,700.00 | -2.75% | 67,533 |
| Feb 6, 2026 | 49,700.00 | 50,800.00 | 46,150.00 | 49,050.00 | 49,050.00 | 3.59% | 247,246 |
| Feb 5, 2026 | 45,800.00 | 50,300.00 | 45,350.00 | 47,350.00 | 47,350.00 | 2.38% | 83,657 |
| Feb 4, 2026 | 45,300.00 | 46,400.00 | 45,000.00 | 46,250.00 | 46,250.00 | -0.32% | 24,654 |
| Feb 3, 2026 | 45,000.00 | 46,650.00 | 43,800.00 | 46,400.00 | 46,400.00 | 5.94% | 32,676 |
| Feb 2, 2026 | 46,100.00 | 46,500.00 | 43,600.00 | 43,800.00 | 43,800.00 | -7.20% | 66,938 |
| Jan 30, 2026 | 48,200.00 | 48,450.00 | 47,200.00 | 47,200.00 | 47,200.00 | -3.87% | 51,208 |
| Jan 29, 2026 | 50,500.00 | 50,500.00 | 47,250.00 | 49,100.00 | 49,100.00 | 1.87% | 100,149 |
| Jan 28, 2026 | 44,300.00 | 49,500.00 | 44,050.00 | 48,200.00 | 48,200.00 | 9.92% | 200,813 |
| Jan 27, 2026 | 44,900.00 | 45,750.00 | 43,000.00 | 43,850.00 | 43,850.00 | -0.11% | 34,633 |
| Jan 26, 2026 | 43,200.00 | 44,200.00 | 42,650.00 | 43,900.00 | 43,900.00 | 0.92% | 30,344 |
| Jan 23, 2026 | 42,550.00 | 43,550.00 | 41,950.00 | 43,500.00 | 43,500.00 | 2.84% | 33,186 |
| Jan 22, 2026 | 42,500.00 | 42,900.00 | 41,850.00 | 42,300.00 | 42,300.00 | 0.36% | 20,983 |
| Jan 21, 2026 | 43,450.00 | 44,000.00 | 41,850.00 | 42,150.00 | 42,150.00 | -6.85% | 65,280 |
| Jan 20, 2026 | 43,600.00 | 45,800.00 | 42,600.00 | 45,250.00 | 45,250.00 | 3.55% | 48,240 |
| Jan 19, 2026 | 44,900.00 | 44,900.00 | 43,200.00 | 43,700.00 | 43,700.00 | -1.58% | 32,465 |
| Jan 16, 2026 | 46,400.00 | 46,400.00 | 44,350.00 | 44,400.00 | 44,400.00 | -5.03% | 38,282 |
| Jan 15, 2026 | 48,000.00 | 49,200.00 | 46,000.00 | 46,750.00 | 46,750.00 | 3.09% | 72,472 |
| Jan 14, 2026 | 44,200.00 | 46,700.00 | 43,700.00 | 45,350.00 | 45,350.00 | 3.89% | 60,163 |
| Jan 13, 2026 | 44,550.00 | 45,150.00 | 43,550.00 | 43,650.00 | 43,650.00 | -1.91% | 27,229 |
| Jan 12, 2026 | 45,900.00 | 45,900.00 | 44,500.00 | 44,500.00 | 44,500.00 | -2.20% | 27,404 |
| Jan 9, 2026 | 45,550.00 | 46,700.00 | 45,400.00 | 45,500.00 | 45,500.00 | 0.22% | 19,894 |
| Jan 8, 2026 | 46,550.00 | 46,600.00 | 45,250.00 | 45,400.00 | 45,400.00 | -2.16% | 29,503 |
| Jan 7, 2026 | 49,300.00 | 49,600.00 | 45,900.00 | 46,400.00 | 46,400.00 | -6.45% | 67,851 |
| Jan 6, 2026 | 46,500.00 | 49,850.00 | 45,600.00 | 49,600.00 | 49,600.00 | 6.90% | 97,759 |
| Jan 5, 2026 | 45,600.00 | 47,500.00 | 45,600.00 | 46,400.00 | 46,400.00 | 3.80% | 39,468 |
| Jan 2, 2026 | 45,000.00 | 45,300.00 | 43,950.00 | 44,700.00 | 44,700.00 | -0.89% | 27,292 |
| Dec 30, 2025 | 44,800.00 | 45,900.00 | 44,550.00 | 45,100.00 | 45,100.00 | 0.11% | 29,871 |
| Dec 29, 2025 | 45,400.00 | 47,000.00 | 44,400.00 | 45,050.00 | 45,050.00 | -1.42% | 66,973 |
| Dec 26, 2025 | 48,100.00 | 48,250.00 | 45,550.00 | 45,700.00 | 45,700.00 | -4.09% | 76,030 |
| Dec 24, 2025 | 49,050.00 | 49,100.00 | 47,650.00 | 47,650.00 | 47,650.00 | -1.95% | 58,881 |
| Dec 23, 2025 | 50,300.00 | 50,600.00 | 48,600.00 | 48,600.00 | 48,600.00 | -3.76% | 75,330 |
| Dec 22, 2025 | 50,500.00 | 51,600.00 | 50,100.00 | 50,500.00 | 50,500.00 | 1.30% | 67,759 |
| Dec 19, 2025 | 51,100.00 | 51,100.00 | 49,550.00 | 49,850.00 | 49,850.00 | -3.02% | 84,679 |
| Dec 18, 2025 | 48,500.00 | 51,900.00 | 48,300.00 | 51,400.00 | 51,400.00 | 6.97% | 204,920 |
| Dec 17, 2025 | 49,000.00 | 50,400.00 | 47,750.00 | 48,050.00 | 48,050.00 | -1.54% | 70,163 |
| Dec 16, 2025 | 49,950.00 | 51,000.00 | 48,800.00 | 48,800.00 | 48,800.00 | -1.51% | 76,298 |
| Dec 15, 2025 | 50,300.00 | 50,600.00 | 49,450.00 | 49,550.00 | 49,550.00 | -2.46% | 87,784 |
| Dec 12, 2025 | 52,000.00 | 52,300.00 | 50,600.00 | 50,800.00 | 50,800.00 | -1.55% | 61,670 |
| Dec 11, 2025 | 52,500.00 | 54,100.00 | 51,300.00 | 51,600.00 | 51,600.00 | -0.58% | 111,843 |
| Dec 10, 2025 | 53,800.00 | 54,900.00 | 51,800.00 | 51,900.00 | 51,900.00 | -2.99% | 109,897 |
| Dec 9, 2025 | 51,400.00 | 55,200.00 | 50,400.00 | 53,500.00 | 53,500.00 | 4.70% | 238,314 |
| Dec 8, 2025 | 51,900.00 | 53,600.00 | 50,000.00 | 51,100.00 | 51,100.00 | -0.97% | 141,766 |
| Dec 5, 2025 | 53,800.00 | 53,900.00 | 51,500.00 | 51,600.00 | 51,600.00 | -4.09% | 144,992 |
| Dec 4, 2025 | 55,900.00 | 56,900.00 | 53,600.00 | 53,800.00 | 53,800.00 | -4.44% | 171,624 |
| Dec 3, 2025 | 55,000.00 | 56,900.00 | 54,900.00 | 56,300.00 | 56,300.00 | 2.93% | 259,434 |
| Dec 2, 2025 | 55,500.00 | 58,500.00 | 54,200.00 | 54,700.00 | 54,700.00 | 0.37% | 479,712 |
| Dec 1, 2025 | 52,000.00 | 57,100.00 | 51,500.00 | 54,500.00 | 54,500.00 | 5.21% | 499,804 |
| Nov 28, 2025 | 55,400.00 | 56,200.00 | 51,600.00 | 51,800.00 | 51,800.00 | -6.83% | 245,160 |