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