SEKONIX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 6,480.00 | 6,480.00 | 6,170.00 | 6,380.00 | 6,226.90 | 63,319 |
| 2023-05-08 | 6,350.00 | 6,550.00 | 6,340.00 | 6,440.00 | 6,285.46 | 99,263 |
| 2023-05-04 | 6,400.00 | 6,400.00 | 6,210.00 | 6,330.00 | 6,178.10 | 46,345 |
| 2023-05-03 | 6,100.00 | 6,500.00 | 6,000.00 | 6,360.00 | 6,207.38 | 182,392 |
| 2023-05-02 | 5,950.00 | 6,150.00 | 5,940.00 | 6,050.00 | 5,904.82 | 62,602 |
| 2023-04-28 | 6,150.00 | 6,150.00 | 5,830.00 | 5,920.00 | 5,777.94 | 43,270 |
| 2023-04-27 | 6,040.00 | 6,040.00 | 5,820.00 | 6,020.00 | 5,875.54 | 31,330 |
| 2023-04-26 | 5,980.00 | 6,180.00 | 5,830.00 | 5,900.00 | 5,758.42 | 34,717 |
| 2023-04-25 | 5,870.00 | 6,040.00 | 5,800.00 | 5,940.00 | 5,797.46 | 74,629 |
| 2023-04-24 | 6,120.00 | 6,160.00 | 5,860.00 | 5,960.00 | 5,816.98 | 67,148 |
| 2023-04-21 | 6,340.00 | 6,340.00 | 6,120.00 | 6,200.00 | 6,051.22 | 64,739 |
| 2023-04-20 | 6,760.00 | 6,770.00 | 6,260.00 | 6,330.00 | 6,178.10 | 143,281 |
| 2023-04-19 | 6,530.00 | 6,760.00 | 6,470.00 | 6,740.00 | 6,578.26 | 126,307 |
| 2023-04-18 | 6,500.00 | 6,550.00 | 6,370.00 | 6,510.00 | 6,353.78 | 48,854 |
| 2023-04-17 | 6,500.00 | 6,530.00 | 6,360.00 | 6,530.00 | 6,373.30 | 63,709 |
| 2023-04-14 | 6,590.00 | 6,590.00 | 6,450.00 | 6,520.00 | 6,363.54 | 55,083 |
| 2023-04-13 | 6,520.00 | 6,540.00 | 6,350.00 | 6,530.00 | 6,373.30 | 70,294 |
| 2023-04-12 | 6,540.00 | 6,540.00 | 6,350.00 | 6,540.00 | 6,383.06 | 78,134 |
| 2023-04-11 | 6,430.00 | 6,550.00 | 6,260.00 | 6,470.00 | 6,314.74 | 121,158 |
| 2023-04-10 | 6,550.00 | 6,550.00 | 6,250.00 | 6,430.00 | 6,275.70 | 134,910 |
| 2023-04-07 | 6,350.00 | 6,480.00 | 6,300.00 | 6,400.00 | 6,246.42 | 83,488 |
| 2023-04-06 | 6,330.00 | 6,370.00 | 6,200.00 | 6,240.00 | 6,090.26 | 60,489 |
| 2023-04-05 | 6,270.00 | 6,400.00 | 6,260.00 | 6,330.00 | 6,178.10 | 40,773 |
| 2023-04-04 | 6,430.00 | 6,440.00 | 6,200.00 | 6,270.00 | 6,119.54 | 85,324 |
| 2023-04-03 | 6,250.00 | 6,450.00 | 6,090.00 | 6,430.00 | 6,275.70 | 64,296 |
| 2023-03-31 | 6,400.00 | 6,400.00 | 6,160.00 | 6,180.00 | 6,031.70 | 67,399 |
| 2023-03-30 | 6,390.00 | 6,410.00 | 6,260.00 | 6,300.00 | 6,148.82 | 59,669 |
| 2023-03-29 | 6,230.00 | 6,390.00 | 6,140.00 | 6,360.00 | 6,207.38 | 87,195 |
| 2023-03-28 | 6,130.00 | 6,270.00 | 6,040.00 | 6,230.00 | 6,080.50 | 63,181 |
| 2023-03-27 | 6,190.00 | 6,240.00 | 5,950.00 | 6,100.00 | 5,953.62 | 107,339 |
| 2023-03-24 | 5,650.00 | 6,240.00 | 5,630.00 | 6,190.00 | 6,041.46 | 242,246 |
| 2023-03-23 | 5,740.00 | 5,740.00 | 5,580.00 | 5,620.00 | 5,485.13 | 69,172 |
| 2023-03-22 | 5,860.00 | 5,880.00 | 5,680.00 | 5,770.00 | 5,631.53 | 68,543 |
| 2023-03-21 | 5,790.00 | 5,920.00 | 5,700.00 | 5,830.00 | 5,690.09 | 55,467 |
| 2023-03-20 | 5,970.00 | 5,980.00 | 5,770.00 | 5,880.00 | 5,738.90 | 75,370 |
| 2023-03-17 | 5,660.00 | 6,030.00 | 5,600.00 | 5,950.00 | 5,807.22 | 164,505 |
| 2023-03-16 | 5,590.00 | 5,610.00 | 5,370.00 | 5,600.00 | 5,465.61 | 47,076 |
| 2023-03-15 | 5,680.00 | 5,770.00 | 5,530.00 | 5,590.00 | 5,455.85 | 64,553 |
| 2023-03-14 | 6,000.00 | 6,040.00 | 5,500.00 | 5,590.00 | 5,455.85 | 107,688 |
| 2023-03-13 | 5,850.00 | 5,910.00 | 5,690.00 | 5,810.00 | 5,670.57 | 74,812 |
| 2023-03-10 | 6,080.00 | 6,090.00 | 5,930.00 | 5,950.00 | 5,807.22 | 95,504 |
| 2023-03-09 | 6,330.00 | 6,370.00 | 6,100.00 | 6,130.00 | 5,982.90 | 104,638 |
| 2023-03-08 | 6,420.00 | 6,420.00 | 6,240.00 | 6,300.00 | 6,148.82 | 69,743 |
| 2023-03-07 | 6,600.00 | 6,600.00 | 6,390.00 | 6,480.00 | 6,324.50 | 68,225 |
| 2023-03-06 | 6,500.00 | 6,560.00 | 6,400.00 | 6,550.00 | 6,392.82 | 112,891 |
| 2023-03-03 | 6,660.00 | 6,760.00 | 6,400.00 | 6,420.00 | 6,265.94 | 151,547 |
| 2023-03-02 | 6,560.00 | 6,690.00 | 6,460.00 | 6,660.00 | 6,500.18 | 148,363 |
| 2023-02-28 | 6,250.00 | 6,800.00 | 6,240.00 | 6,550.00 | 6,392.82 | 263,615 |
| 2023-02-27 | 6,500.00 | 6,500.00 | 6,220.00 | 6,240.00 | 6,090.26 | 103,888 |
| 2023-02-24 | 6,360.00 | 6,550.00 | 6,330.00 | 6,400.00 | 6,246.42 | 104,154 |
| 2023-02-23 | 6,530.00 | 6,530.00 | 6,260.00 | 6,340.00 | 6,187.86 | 127,391 |
| 2023-02-22 | 6,290.00 | 6,420.00 | 6,260.00 | 6,350.00 | 6,197.62 | 83,769 |
| 2023-02-21 | 6,570.00 | 6,580.00 | 6,370.00 | 6,460.00 | 6,304.98 | 110,144 |
| 2023-02-20 | 6,780.00 | 6,780.00 | 6,320.00 | 6,510.00 | 6,353.78 | 136,504 |
| 2023-02-17 | 6,670.00 | 6,830.00 | 6,600.00 | 6,790.00 | 6,627.06 | 110,720 |
| 2023-02-16 | 6,650.00 | 6,800.00 | 6,610.00 | 6,750.00 | 6,588.02 | 102,362 |
| 2023-02-15 | 6,990.00 | 7,050.00 | 6,540.00 | 6,590.00 | 6,431.86 | 214,767 |
| 2023-02-14 | 7,090.00 | 7,190.00 | 6,910.00 | 6,990.00 | 6,822.26 | 316,889 |
| 2023-02-13 | 6,970.00 | 7,000.00 | 6,630.00 | 6,750.00 | 6,588.02 | 154,891 |
| 2023-02-10 | 7,070.00 | 7,320.00 | 6,820.00 | 6,910.00 | 6,744.18 | 354,127 |
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.