SEKONIX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 7,650.00 | 7,720.00 | 7,370.00 | 7,620.00 | 7,437.14 | 94,428 |
| 2023-08-02 | 7,870.00 | 7,870.00 | 7,540.00 | 7,720.00 | 7,534.74 | 71,271 |
| 2023-08-01 | 7,900.00 | 7,990.00 | 7,760.00 | 7,870.00 | 7,681.14 | 61,405 |
| 2023-07-31 | 7,630.00 | 8,020.00 | 7,450.00 | 7,900.00 | 7,710.42 | 124,781 |
| 2023-07-28 | 7,340.00 | 7,650.00 | 7,340.00 | 7,650.00 | 7,466.42 | 75,521 |
| 2023-07-27 | 7,370.00 | 7,580.00 | 7,330.00 | 7,410.00 | 7,232.18 | 75,882 |
| 2023-07-26 | 7,700.00 | 7,700.00 | 7,220.00 | 7,270.00 | 7,095.54 | 256,464 |
| 2023-07-25 | 7,770.00 | 7,960.00 | 7,610.00 | 7,610.00 | 7,427.38 | 134,589 |
| 2023-07-24 | 7,990.00 | 7,990.00 | 7,700.00 | 7,730.00 | 7,544.50 | 189,252 |
| 2023-07-21 | 8,000.00 | 8,000.00 | 7,820.00 | 7,990.00 | 7,798.26 | 99,861 |
| 2023-07-20 | 8,070.00 | 8,120.00 | 7,970.00 | 8,020.00 | 7,827.54 | 119,122 |
| 2023-07-19 | 8,500.00 | 8,500.00 | 7,950.00 | 8,050.00 | 7,856.82 | 256,063 |
| 2023-07-18 | 8,940.00 | 9,000.00 | 8,350.00 | 8,380.00 | 8,178.90 | 280,982 |
| 2023-07-17 | 8,300.00 | 8,750.00 | 8,170.00 | 8,680.00 | 8,471.70 | 363,921 |
| 2023-07-14 | 8,200.00 | 8,240.00 | 7,990.00 | 8,110.00 | 7,915.38 | 177,501 |
| 2023-07-13 | 8,150.00 | 8,260.00 | 8,050.00 | 8,160.00 | 7,964.18 | 158,459 |
| 2023-07-12 | 8,270.00 | 8,350.00 | 7,980.00 | 8,070.00 | 7,876.34 | 111,506 |
| 2023-07-11 | 8,300.00 | 8,550.00 | 7,900.00 | 8,110.00 | 7,915.38 | 317,831 |
| 2023-07-10 | 8,600.00 | 8,620.00 | 8,320.00 | 8,320.00 | 8,120.34 | 140,038 |
| 2023-07-07 | 8,740.00 | 8,860.00 | 8,400.00 | 8,600.00 | 8,393.62 | 206,158 |
| 2023-07-06 | 8,950.00 | 9,150.00 | 8,690.00 | 8,810.00 | 8,598.58 | 219,843 |
| 2023-07-05 | 8,720.00 | 9,120.00 | 8,500.00 | 9,020.00 | 8,803.54 | 292,737 |
| 2023-07-04 | 8,910.00 | 8,910.00 | 8,670.00 | 8,700.00 | 8,491.22 | 186,480 |
| 2023-07-03 | 8,940.00 | 9,020.00 | 8,710.00 | 8,950.00 | 8,735.22 | 288,494 |
| 2023-06-30 | 8,620.00 | 8,930.00 | 8,330.00 | 8,910.00 | 8,696.18 | 457,303 |
| 2023-06-29 | 8,560.00 | 8,870.00 | 8,170.00 | 8,430.00 | 8,227.70 | 615,579 |
| 2023-06-28 | 8,300.00 | 8,540.00 | 8,130.00 | 8,400.00 | 8,198.42 | 227,521 |
| 2023-06-27 | 8,110.00 | 8,440.00 | 8,110.00 | 8,260.00 | 8,061.78 | 147,537 |
| 2023-06-26 | 8,150.00 | 8,230.00 | 7,960.00 | 8,170.00 | 7,973.94 | 104,785 |
| 2023-06-23 | 8,260.00 | 8,310.00 | 7,950.00 | 8,180.00 | 7,983.70 | 236,502 |
| 2023-06-22 | 8,280.00 | 8,490.00 | 8,210.00 | 8,320.00 | 8,120.34 | 170,362 |
| 2023-06-21 | 8,340.00 | 8,350.00 | 8,040.00 | 8,340.00 | 8,139.86 | 202,402 |
| 2023-06-20 | 8,050.00 | 8,210.00 | 7,840.00 | 8,200.00 | 8,003.22 | 228,902 |
| 2023-06-19 | 7,770.00 | 8,040.00 | 7,710.00 | 7,980.00 | 7,788.50 | 183,142 |
| 2023-06-16 | 7,800.00 | 7,950.00 | 7,670.00 | 7,710.00 | 7,524.98 | 137,781 |
| 2023-06-15 | 7,800.00 | 7,950.00 | 7,700.00 | 7,780.00 | 7,593.30 | 115,495 |
| 2023-06-14 | 8,110.00 | 8,110.00 | 7,720.00 | 7,790.00 | 7,603.06 | 268,432 |
| 2023-06-13 | 7,700.00 | 8,130.00 | 7,630.00 | 8,040.00 | 7,847.06 | 362,460 |
| 2023-06-12 | 7,610.00 | 7,850.00 | 7,490.00 | 7,700.00 | 7,515.22 | 119,041 |
| 2023-06-09 | 7,620.00 | 7,690.00 | 7,530.00 | 7,620.00 | 7,437.14 | 155,431 |
| 2023-06-08 | 7,640.00 | 7,720.00 | 7,470.00 | 7,620.00 | 7,437.14 | 367,726 |
| 2023-06-07 | 8,200.00 | 8,210.00 | 7,590.00 | 7,600.00 | 7,417.62 | 658,261 |
| 2023-06-05 | 7,990.00 | 8,350.00 | 7,800.00 | 8,190.00 | 7,993.46 | 537,568 |
| 2023-06-02 | 7,960.00 | 8,070.00 | 7,710.00 | 7,900.00 | 7,710.42 | 351,031 |
| 2023-06-01 | 7,970.00 | 8,150.00 | 7,830.00 | 7,860.00 | 7,671.38 | 695,557 |
| 2023-05-31 | 7,350.00 | 8,160.00 | 7,200.00 | 7,960.00 | 7,768.98 | 1,954,962 |
| 2023-05-30 | 7,370.00 | 7,400.00 | 7,070.00 | 7,140.00 | 6,968.66 | 175,203 |
| 2023-05-26 | 7,430.00 | 7,500.00 | 7,150.00 | 7,290.00 | 7,115.06 | 402,860 |
| 2023-05-25 | 7,190.00 | 7,400.00 | 6,900.00 | 7,300.00 | 7,124.82 | 729,006 |
| 2023-05-24 | 6,980.00 | 7,000.00 | 6,830.00 | 6,840.00 | 6,675.86 | 55,621 |
| 2023-05-23 | 6,960.00 | 7,120.00 | 6,950.00 | 7,020.00 | 6,851.54 | 51,904 |
| 2023-05-22 | 7,140.00 | 7,150.00 | 6,960.00 | 7,000.00 | 6,832.02 | 130,443 |
| 2023-05-19 | 6,960.00 | 7,290.00 | 6,880.00 | 7,220.00 | 7,046.74 | 376,575 |
| 2023-05-18 | 6,860.00 | 6,900.00 | 6,710.00 | 6,720.00 | 6,558.74 | 83,367 |
| 2023-05-17 | 6,580.00 | 6,900.00 | 6,550.00 | 6,860.00 | 6,695.38 | 179,795 |
| 2023-05-16 | 6,720.00 | 6,750.00 | 6,450.00 | 6,520.00 | 6,363.54 | 78,269 |
| 2023-05-15 | 6,450.00 | 6,740.00 | 6,310.00 | 6,690.00 | 6,529.46 | 115,582 |
| 2023-05-12 | 6,310.00 | 6,530.00 | 6,300.00 | 6,450.00 | 6,295.22 | 50,733 |
| 2023-05-11 | 6,340.00 | 6,430.00 | 6,290.00 | 6,370.00 | 6,217.14 | 28,061 |
| 2023-05-10 | 6,380.00 | 6,390.00 | 6,280.00 | 6,350.00 | 6,197.62 | 25,312 |
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.