Skip to main content
Senko Co., Ltd (KOSDAQ:347000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,120.00
+35.00 (1.68%)
At close: Dec 5, 2025

Senko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20252,315.002,330.002,295.002,300.002,300.00-1.08%82,284
Sep 30, 20252,330.002,365.002,300.002,325.002,325.00-0.21%91,576
Sep 29, 20252,330.002,370.002,315.002,330.002,330.00-53,958
Sep 26, 20252,365.002,380.002,315.002,330.002,330.00-2.51%235,431
Sep 25, 20252,425.002,425.002,360.002,390.002,390.00-0.21%108,655
Sep 24, 20252,425.002,430.002,350.002,395.002,395.00-1.24%135,420
Sep 23, 20252,415.002,430.002,400.002,425.002,425.000.41%79,685
Sep 22, 20252,465.002,465.002,410.002,415.002,415.00-0.82%81,212
Sep 19, 20252,450.002,455.002,415.002,435.002,435.00-0.41%100,032
Sep 18, 20252,420.002,470.002,415.002,445.002,445.001.03%108,697
Sep 17, 20252,425.002,480.002,395.002,420.002,420.00-1.02%185,296
Sep 16, 20252,410.002,460.002,405.002,445.002,445.001.45%99,390
Sep 15, 20252,450.002,465.002,400.002,410.002,410.00-1.43%157,178
Sep 12, 20252,415.002,450.002,410.002,445.002,445.001.24%173,361
Sep 11, 20252,410.002,440.002,400.002,415.002,415.000.21%211,955
Sep 10, 20252,405.002,435.002,380.002,410.002,410.000.63%137,163
Sep 9, 20252,410.002,445.002,385.002,395.002,395.00-0.62%234,842
Sep 8, 20252,450.002,450.002,375.002,410.002,410.00-0.21%206,409
Sep 5, 20252,400.002,445.002,400.002,415.002,415.000.84%208,268
Sep 4, 20252,435.002,455.002,390.002,395.002,395.00-1.24%423,616
Sep 3, 20252,515.002,530.002,395.002,425.002,425.00-3.00%813,966
Sep 2, 20252,485.002,525.002,425.002,500.002,500.00-986,536
Sep 1, 20252,385.002,750.002,385.002,500.002,500.007.30%10,184,720
Aug 29, 20252,410.002,415.002,330.002,330.002,330.00-3.32%530,946
Aug 28, 20252,315.002,725.002,290.002,410.002,410.004.10%8,676,852
Aug 27, 20252,265.002,450.002,255.002,315.002,315.002.89%358,924
Aug 26, 20252,265.002,295.002,250.002,250.002,250.00-38,757
Aug 25, 20252,275.002,275.002,230.002,250.002,250.00-44,591
Aug 22, 20252,230.002,305.002,230.002,250.002,250.000.90%48,017
Aug 21, 20252,275.002,300.002,230.002,230.002,230.00-0.67%35,098
Aug 20, 20252,320.002,320.002,230.002,245.002,245.00-2.39%107,842
Aug 19, 20252,330.002,360.002,300.002,300.002,300.00-2.75%78,439
Aug 18, 20252,430.002,445.002,330.002,365.002,365.00-2.07%70,282
Aug 14, 20252,440.002,445.002,395.002,415.002,415.00-0.21%53,277
Aug 13, 20252,440.002,440.002,400.002,420.002,420.000.83%32,956
Aug 12, 20252,400.002,460.002,390.002,400.002,400.00-66,322
Aug 11, 20252,390.002,430.002,340.002,400.002,400.00-0.41%24,573
Aug 8, 20252,395.002,440.002,395.002,410.002,410.000.21%33,094
Aug 7, 20252,415.002,415.002,365.002,405.002,405.000.84%63,316
Aug 6, 20252,380.002,400.002,355.002,385.002,385.000.21%16,818
Aug 5, 20252,360.002,410.002,360.002,380.002,380.000.42%26,541
Aug 4, 20252,305.002,370.002,295.002,370.002,370.002.38%62,687
Aug 1, 20252,405.002,405.002,300.002,315.002,315.00-3.74%159,109
Jul 31, 20252,400.002,450.002,385.002,405.002,405.000.84%49,004
Jul 30, 20252,360.002,395.002,345.002,385.002,385.000.21%48,550
Jul 29, 20252,395.002,425.002,360.002,380.002,380.00-0.63%26,176
Jul 28, 20252,375.002,430.002,350.002,395.002,395.000.63%33,066
Jul 25, 20252,395.002,435.002,370.002,380.002,380.00-0.63%54,477
Jul 24, 20252,440.002,450.002,365.002,395.002,395.00-1.24%68,174
Jul 23, 20252,400.002,425.002,365.002,425.002,425.001.04%93,309
Jul 22, 20252,425.002,450.002,385.002,400.002,400.00-2.04%119,448
Jul 21, 20252,450.002,480.002,425.002,450.002,450.00-0.81%69,125
Jul 18, 20252,445.002,470.002,415.002,470.002,470.000.41%111,907
Jul 17, 20252,505.002,535.002,450.002,460.002,460.00-0.81%65,685
Jul 16, 20252,480.002,485.002,435.002,480.002,480.00-0.20%64,596
Jul 15, 20252,500.002,510.002,440.002,485.002,485.00-0.60%140,484
Jul 14, 20252,495.002,530.002,455.002,500.002,500.000.20%64,348
Jul 11, 20252,500.002,535.002,490.002,495.002,495.00-78,884