SEKONIX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 6,570.00 | 6,830.00 | 6,500.00 | 6,700.00 | 6,539.22 | 177,038 |
| 2023-11-02 | 6,270.00 | 6,580.00 | 6,270.00 | 6,490.00 | 6,334.26 | 136,504 |
| 2023-11-01 | 6,100.00 | 6,240.00 | 6,050.00 | 6,190.00 | 6,041.46 | 53,856 |
| 2023-10-31 | 6,240.00 | 6,330.00 | 6,000.00 | 6,010.00 | 5,865.78 | 91,181 |
| 2023-10-30 | 6,050.00 | 6,270.00 | 6,020.00 | 6,270.00 | 6,119.54 | 50,632 |
| 2023-10-27 | 6,020.00 | 6,190.00 | 5,980.00 | 6,050.00 | 5,904.82 | 60,638 |
| 2023-10-26 | 6,150.00 | 6,180.00 | 6,010.00 | 6,040.00 | 5,895.06 | 121,963 |
| 2023-10-25 | 6,350.00 | 6,430.00 | 6,230.00 | 6,320.00 | 6,168.34 | 69,382 |
| 2023-10-24 | 6,090.00 | 6,360.00 | 5,900.00 | 6,340.00 | 6,187.86 | 148,518 |
| 2023-10-23 | 6,160.00 | 6,230.00 | 6,020.00 | 6,060.00 | 5,914.58 | 99,314 |
| 2023-10-20 | 6,250.00 | 6,390.00 | 6,060.00 | 6,160.00 | 6,012.18 | 195,008 |
| 2023-10-19 | 6,560.00 | 6,610.00 | 6,340.00 | 6,340.00 | 6,187.86 | 211,802 |
| 2023-10-18 | 6,970.00 | 7,020.00 | 6,650.00 | 6,700.00 | 6,539.22 | 286,144 |
| 2023-10-17 | 7,010.00 | 7,130.00 | 6,940.00 | 6,990.00 | 6,822.26 | 254,378 |
| 2023-10-16 | 7,310.00 | 7,360.00 | 6,850.00 | 6,990.00 | 6,822.26 | 307,997 |
| 2023-10-13 | 7,540.00 | 7,710.00 | 7,360.00 | 7,380.00 | 7,202.90 | 149,224 |
| 2023-10-12 | 7,530.00 | 7,750.00 | 7,530.00 | 7,630.00 | 7,446.90 | 80,999 |
| 2023-10-11 | 7,420.00 | 7,710.00 | 7,420.00 | 7,520.00 | 7,339.54 | 72,479 |
| 2023-10-10 | 7,660.00 | 7,840.00 | 7,300.00 | 7,350.00 | 7,173.62 | 120,872 |
| 2023-10-06 | 7,270.00 | 7,670.00 | 7,270.00 | 7,520.00 | 7,339.54 | 58,125 |
| 2023-10-05 | 7,570.00 | 7,780.00 | 7,260.00 | 7,330.00 | 7,154.10 | 108,519 |
| 2023-10-04 | 7,760.00 | 7,830.00 | 7,490.00 | 7,500.00 | 7,320.02 | 109,407 |
| 2023-09-27 | 7,780.00 | 7,980.00 | 7,720.00 | 7,900.00 | 7,710.42 | 88,057 |
| 2023-09-26 | 7,840.00 | 7,930.00 | 7,710.00 | 7,780.00 | 7,593.30 | 124,141 |
| 2023-09-25 | 8,050.00 | 8,090.00 | 7,820.00 | 7,840.00 | 7,651.86 | 173,190 |
| 2023-09-22 | 8,140.00 | 8,370.00 | 8,080.00 | 8,090.00 | 7,895.86 | 139,407 |
| 2023-09-21 | 8,290.00 | 8,730.00 | 8,130.00 | 8,320.00 | 8,120.34 | 341,102 |
| 2023-09-20 | 8,280.00 | 8,440.00 | 8,170.00 | 8,300.00 | 8,100.82 | 153,057 |
| 2023-09-19 | 8,340.00 | 8,500.00 | 8,160.00 | 8,350.00 | 8,149.62 | 183,648 |
| 2023-09-18 | 8,510.00 | 8,560.00 | 8,200.00 | 8,280.00 | 8,081.30 | 283,562 |
| 2023-09-15 | 8,750.00 | 9,100.00 | 8,500.00 | 8,640.00 | 8,432.66 | 350,769 |
| 2023-09-14 | 8,540.00 | 8,770.00 | 8,480.00 | 8,630.00 | 8,422.90 | 206,697 |
| 2023-09-13 | 8,800.00 | 8,830.00 | 8,440.00 | 8,510.00 | 8,305.78 | 397,067 |
| 2023-09-12 | 8,880.00 | 9,280.00 | 8,800.00 | 8,800.00 | 8,588.82 | 1,412,663 |
| 2023-09-11 | 8,520.00 | 8,760.00 | 8,470.00 | 8,550.00 | 8,344.82 | 389,066 |
| 2023-09-08 | 8,850.00 | 8,990.00 | 8,480.00 | 8,580.00 | 8,374.10 | 623,397 |
| 2023-09-07 | 8,560.00 | 9,860.00 | 8,560.00 | 9,050.00 | 8,832.82 | 4,195,243 |
| 2023-09-06 | 8,850.00 | 9,090.00 | 8,450.00 | 8,450.00 | 8,247.22 | 766,913 |
| 2023-09-05 | 9,030.00 | 9,960.00 | 8,820.00 | 9,030.00 | 8,813.30 | 4,979,204 |
| 2023-09-04 | 8,610.00 | 8,860.00 | 8,240.00 | 8,570.00 | 8,364.34 | 1,058,012 |
| 2023-09-01 | 8,300.00 | 9,120.00 | 8,070.00 | 8,200.00 | 8,003.22 | 3,040,302 |
| 2023-08-31 | 7,600.00 | 7,780.00 | 7,470.00 | 7,560.00 | 7,378.58 | 177,143 |
| 2023-08-30 | 7,200.00 | 7,620.00 | 7,190.00 | 7,510.00 | 7,329.78 | 324,003 |
| 2023-08-29 | 6,970.00 | 7,150.00 | 6,900.00 | 7,150.00 | 6,978.42 | 107,189 |
| 2023-08-28 | 6,940.00 | 7,070.00 | 6,880.00 | 6,970.00 | 6,802.74 | 64,184 |
| 2023-08-25 | 7,090.00 | 7,090.00 | 6,820.00 | 6,940.00 | 6,773.46 | 177,093 |
| 2023-08-24 | 7,210.00 | 7,300.00 | 7,090.00 | 7,190.00 | 7,017.46 | 147,990 |
| 2023-08-23 | 7,360.00 | 7,390.00 | 7,150.00 | 7,210.00 | 7,036.98 | 124,126 |
| 2023-08-22 | 7,300.00 | 8,020.00 | 7,230.00 | 7,240.00 | 7,066.26 | 1,270,439 |
| 2023-08-21 | 7,180.00 | 7,370.00 | 7,110.00 | 7,200.00 | 7,027.22 | 49,331 |
| 2023-08-18 | 7,400.00 | 7,400.00 | 7,150.00 | 7,260.00 | 7,085.78 | 108,484 |
| 2023-08-17 | 7,100.00 | 7,270.00 | 6,800.00 | 7,260.00 | 7,085.78 | 145,631 |
| 2023-08-16 | 7,270.00 | 7,280.00 | 7,040.00 | 7,100.00 | 6,929.62 | 124,675 |
| 2023-08-14 | 7,580.00 | 7,580.00 | 7,110.00 | 7,260.00 | 7,085.78 | 76,821 |
| 2023-08-11 | 7,310.00 | 7,520.00 | 7,250.00 | 7,390.00 | 7,212.66 | 55,851 |
| 2023-08-10 | 7,500.00 | 7,500.00 | 7,270.00 | 7,310.00 | 7,134.58 | 56,614 |
| 2023-08-09 | 7,350.00 | 7,530.00 | 7,310.00 | 7,530.00 | 7,349.30 | 40,060 |
| 2023-08-08 | 7,470.00 | 7,650.00 | 7,330.00 | 7,340.00 | 7,163.86 | 66,525 |
| 2023-08-07 | 7,550.00 | 7,600.00 | 7,280.00 | 7,510.00 | 7,329.78 | 54,841 |
| 2023-08-04 | 7,760.00 | 7,760.00 | 7,250.00 | 7,610.00 | 7,427.38 | 76,810 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.