Skip to main content
Senko Co., Ltd (KOSDAQ:347000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,200.00
+5.00 (0.23%)
At close: Mar 6, 2026

Senko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,200.002,200.002,100.002,200.002,200.000.23%109,963
Mar 5, 20262,150.002,200.002,135.002,195.002,195.006.30%174,313
Mar 4, 20262,180.002,200.002,005.002,065.002,065.00-7.81%578,180
Mar 3, 20262,275.002,340.002,240.002,240.002,240.00-2.61%248,792
Feb 27, 20262,325.002,390.002,275.002,300.002,300.00-1.08%215,770
Feb 26, 20262,360.002,375.002,300.002,325.002,325.00-1.48%249,033
Feb 25, 20262,400.002,410.002,360.002,360.002,360.00-1.67%162,496
Feb 24, 20262,385.002,420.002,375.002,400.002,400.001.27%146,008
Feb 23, 20262,375.002,420.002,370.002,370.002,370.00-222,972
Feb 20, 20262,410.002,465.002,365.002,370.002,370.00-1.66%377,168
Feb 19, 20262,480.002,495.002,390.002,410.002,410.00-2.63%419,850
Feb 13, 20262,495.002,530.002,420.002,475.002,475.00-0.80%526,111
Feb 12, 20262,410.002,515.002,370.002,495.002,495.005.27%1,294,924
Feb 11, 20262,320.002,585.002,220.002,370.002,370.003.49%4,364,963
Feb 10, 20262,235.002,345.002,200.002,290.002,290.002.46%398,187
Feb 9, 20262,190.002,260.002,175.002,235.002,235.002.05%208,672
Feb 6, 20262,190.002,235.002,125.002,190.002,190.00-226,856
Feb 5, 20262,145.002,230.002,145.002,190.002,190.002.10%378,915
Feb 4, 20262,140.002,150.002,100.002,145.002,145.000.47%144,926
Feb 3, 20262,095.002,140.002,055.002,135.002,135.001.91%133,421
Feb 2, 20262,105.002,115.002,045.002,095.002,095.00-0.48%166,230
Jan 30, 20262,155.002,155.002,105.002,105.002,105.00-2.32%143,532
Jan 29, 20262,140.002,160.002,120.002,155.002,155.00-120,073
Jan 28, 20262,165.002,185.002,140.002,155.002,155.00-0.69%147,423
Jan 27, 20262,180.002,180.002,145.002,170.002,170.00-0.46%95,098
Jan 26, 20262,175.002,185.002,150.002,180.002,180.000.23%121,301
Jan 23, 20262,195.002,195.002,140.002,175.002,175.00-0.23%103,814
Jan 22, 20262,165.002,210.002,140.002,180.002,180.000.46%113,836
Jan 21, 20262,180.002,195.002,140.002,170.002,170.00-0.91%68,992
Jan 20, 20262,160.002,210.002,150.002,190.002,190.001.39%100,136
Jan 19, 20262,160.002,180.002,130.002,160.002,160.00-0.23%84,935
Jan 16, 20262,155.002,180.002,125.002,165.002,165.000.46%160,661
Jan 15, 20262,150.002,160.002,105.002,155.002,155.000.47%48,967
Jan 14, 20262,150.002,175.002,120.002,145.002,145.00-0.23%62,391
Jan 13, 20262,140.002,170.002,120.002,150.002,150.000.47%41,379
Jan 12, 20262,150.002,165.002,090.002,140.002,140.00-1.15%66,499
Jan 9, 20262,115.002,165.002,115.002,165.002,165.002.36%37,547
Jan 8, 20262,160.002,160.002,095.002,115.002,115.00-2.31%105,076
Jan 7, 20262,200.002,220.002,130.002,165.002,165.00-1.59%86,057
Jan 6, 20262,225.002,225.002,180.002,200.002,200.00-0.45%107,602
Jan 5, 20262,200.002,270.002,175.002,210.002,210.00-0.23%77,196
Jan 2, 20262,210.002,235.002,190.002,215.002,215.000.23%108,517
Dec 30, 20252,235.002,240.002,185.002,210.002,210.00-1.12%22,025
Dec 29, 20252,240.002,240.002,190.002,235.002,235.001.36%88,576
Dec 26, 20252,205.002,245.002,195.002,205.002,205.00-137,431
Dec 24, 20252,185.002,225.002,150.002,205.002,205.001.15%101,858
Dec 23, 20252,270.002,300.002,180.002,180.002,180.00-3.96%177,277
Dec 22, 20252,400.002,400.002,225.002,270.002,270.002.25%609,365
Dec 19, 20252,125.002,220.002,125.002,220.002,220.003.98%112,492
Dec 18, 20252,110.002,155.002,110.002,135.002,135.00-0.47%30,417
Dec 17, 20252,140.002,175.002,110.002,145.002,145.000.70%32,631
Dec 16, 20252,150.002,160.002,120.002,130.002,130.00-1.62%42,055
Dec 15, 20252,145.002,175.002,135.002,165.002,165.00-0.46%32,130
Dec 12, 20252,190.002,195.002,145.002,175.002,175.00-0.68%57,619
Dec 11, 20252,160.002,190.002,140.002,190.002,190.001.39%104,948
Dec 10, 20252,125.002,160.002,120.002,160.002,160.001.65%77,855
Dec 9, 20252,085.002,130.002,080.002,125.002,125.001.67%35,010
Dec 8, 20252,120.002,130.002,090.002,090.002,090.00-1.42%39,683
Dec 5, 20252,100.002,120.002,075.002,120.002,120.001.68%51,974
Dec 4, 20252,115.002,130.002,080.002,085.002,085.00-1.65%37,425
Dec 3, 20252,125.002,140.002,105.002,120.002,120.00-1.17%59,891
Dec 2, 20252,055.002,145.002,055.002,145.002,145.001.18%49,879
Dec 1, 20252,125.002,135.002,070.002,120.002,120.00-0.24%61,754
Nov 28, 20252,075.002,130.002,075.002,125.002,125.002.41%48,663
Nov 27, 20252,090.002,100.002,070.002,075.002,075.00-32,831
Nov 26, 20252,110.002,110.002,065.002,075.002,075.00-32,079
Nov 25, 20252,075.002,105.002,045.002,075.002,075.00-52,179
Nov 24, 20252,070.002,085.002,040.002,075.002,075.000.73%28,274
Nov 21, 20252,090.002,125.002,020.002,060.002,060.00-1.44%59,389
Nov 20, 20252,100.002,120.002,050.002,090.002,090.000.72%32,682
Nov 19, 20252,085.002,090.002,030.002,075.002,075.000.97%61,202
Nov 18, 20252,100.002,100.002,050.002,055.002,055.00-2.38%142,895
Nov 17, 20252,150.002,150.002,065.002,105.002,105.00-1.86%165,410
Nov 14, 20252,115.002,155.002,095.002,145.002,145.00-0.46%51,913
Nov 13, 20252,135.002,170.002,115.002,155.002,155.000.94%41,846
Nov 12, 20252,110.002,145.002,105.002,135.002,135.000.23%61,642
Nov 11, 20252,120.002,175.002,095.002,130.002,130.000.47%68,495
Nov 10, 20252,080.002,160.002,070.002,120.002,120.001.68%70,992
Nov 7, 20252,090.002,090.002,045.002,085.002,085.00-0.24%75,869
Nov 6, 20252,065.002,115.002,025.002,090.002,090.001.46%147,867
Nov 5, 20252,110.002,110.002,000.002,060.002,060.00-2.37%209,902
Nov 4, 20252,100.002,125.002,050.002,110.002,110.000.48%83,315
Nov 3, 20252,240.002,240.002,020.002,100.002,100.00-1.18%170,974
Oct 31, 20252,125.002,135.002,090.002,125.002,125.00-0.23%100,513
Oct 30, 20252,135.002,255.002,100.002,130.002,130.00-191,439
Oct 29, 20252,215.002,215.002,105.002,130.002,130.00-4.27%215,296
Oct 28, 20252,245.002,245.002,200.002,225.002,225.00-1.11%78,541
Oct 27, 20252,295.002,295.002,230.002,250.002,250.00-1.32%101,636
Oct 24, 20252,310.002,350.002,275.002,280.002,280.00-1.72%78,281
Oct 23, 20252,310.002,330.002,280.002,320.002,320.000.43%104,319
Oct 22, 20252,310.002,325.002,250.002,310.002,310.001.32%80,678
Oct 21, 20252,310.002,335.002,270.002,280.002,280.00-1.08%81,507
Oct 20, 20252,235.002,370.002,230.002,305.002,305.002.90%101,331
Oct 17, 20252,260.002,300.002,225.002,240.002,240.00-1.10%133,037
Oct 16, 20252,280.002,305.002,255.002,265.002,265.00-0.66%42,241
Oct 15, 20252,240.002,320.002,240.002,280.002,280.001.79%48,900
Oct 14, 20252,270.002,305.002,235.002,240.002,240.00-1.32%91,103
Oct 13, 20252,200.002,285.002,200.002,270.002,270.00-75,998
Oct 10, 20252,295.002,300.002,245.002,270.002,270.00-1.09%116,563
Oct 2, 20252,300.002,330.002,290.002,295.002,295.00-0.22%64,477