Skip to main content
Senko Co., Ltd (KOSDAQ:347000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,405.00
-50.00 (-2.04%)
At close: Apr 29, 2026

Senko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,450.002,450.002,390.002,405.002,405.00-2.04%321,314
Apr 28, 20262,370.002,460.002,330.002,455.002,455.004.47%834,793
Apr 27, 20262,370.002,400.002,335.002,350.002,350.001.95%455,598
Apr 24, 20262,305.002,335.002,280.002,305.002,305.000.66%146,080
Apr 23, 20262,320.002,320.002,270.002,290.002,290.00-1.29%149,844
Apr 22, 20262,290.002,335.002,275.002,320.002,320.001.09%169,685
Apr 21, 20262,310.002,325.002,275.002,295.002,295.00-0.65%213,339
Apr 20, 20262,320.002,330.002,300.002,310.002,310.00-0.22%234,474
Apr 17, 20262,280.002,325.002,280.002,315.002,315.000.22%227,144
Apr 16, 20262,290.002,335.002,290.002,310.002,310.001.32%364,647
Apr 15, 20262,340.002,375.002,215.002,280.002,280.00-2.15%1,044,021
Apr 14, 20262,165.002,625.002,165.002,330.002,330.008.12%5,603,869
Apr 13, 20262,145.002,170.002,130.002,155.002,155.000.47%123,616
Apr 10, 20262,150.002,180.002,120.002,145.002,145.00-0.23%87,580
Apr 9, 20262,180.002,180.002,085.002,150.002,150.00-1.38%78,698
Apr 8, 20262,130.002,180.002,130.002,180.002,180.003.07%49,237
Apr 7, 20262,130.002,150.002,080.002,115.002,115.00-0.47%76,519
Apr 6, 20262,150.002,180.002,105.002,125.002,125.00-1.16%55,355
Apr 3, 20262,135.002,160.002,105.002,150.002,150.000.70%63,177
Apr 2, 20262,200.002,225.002,080.002,135.002,135.00-2.29%188,657
Apr 1, 20262,125.002,200.002,125.002,185.002,185.003.80%156,978
Mar 31, 20262,185.002,185.002,090.002,105.002,105.00-3.66%128,945
Mar 30, 20262,205.002,205.002,130.002,185.002,185.00-1.58%81,924
Mar 27, 20262,240.002,240.002,170.002,220.002,220.00-0.45%194,303
Mar 26, 20262,255.002,270.002,205.002,230.002,230.00-1.11%110,437
Mar 25, 20262,165.002,265.002,160.002,255.002,255.004.16%138,168
Mar 24, 20262,195.002,195.002,120.002,165.002,165.001.41%116,260
Mar 23, 20262,200.002,200.002,100.002,135.002,135.00-3.17%119,873
Mar 20, 20262,180.002,230.002,180.002,205.002,205.000.92%59,870
Mar 19, 20262,240.002,240.002,175.002,185.002,185.00-2.67%113,799
Mar 18, 20262,230.002,280.002,220.002,245.002,245.000.22%163,813
Mar 17, 20262,250.002,250.002,200.002,240.002,240.000.22%102,731
Mar 16, 20262,300.002,300.002,195.002,235.002,235.00-0.89%122,625
Mar 13, 20262,220.002,280.002,190.002,255.002,255.001.58%107,945
Mar 12, 20262,220.002,255.002,180.002,220.002,220.001.83%54,601
Mar 11, 20262,195.002,215.002,150.002,180.002,180.000.93%132,837
Mar 10, 20262,145.002,170.002,125.002,160.002,160.002.86%89,874
Mar 9, 20262,090.002,145.002,060.002,100.002,100.00-4.55%160,229
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