SEKONIX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 7,300.00 | 7,300.00 | 7,030.00 | 7,140.00 | 6,968.66 | 178,316 |
| 2023-02-08 | 7,210.00 | 7,300.00 | 7,060.00 | 7,300.00 | 7,124.82 | 311,325 |
| 2023-02-07 | 7,450.00 | 7,450.00 | 7,200.00 | 7,210.00 | 7,036.98 | 331,666 |
| 2023-02-06 | 7,400.00 | 7,770.00 | 7,080.00 | 7,370.00 | 7,193.14 | 1,808,425 |
| 2023-02-03 | 6,190.00 | 7,520.00 | 6,180.00 | 7,050.00 | 6,880.82 | 2,669,421 |
| 2023-02-02 | 5,940.00 | 6,160.00 | 5,940.00 | 6,160.00 | 6,012.18 | 95,682 |
| 2023-02-01 | 5,940.00 | 6,030.00 | 5,850.00 | 5,940.00 | 5,797.46 | 40,306 |
| 2023-01-31 | 5,930.00 | 5,930.00 | 5,810.00 | 5,930.00 | 5,787.70 | 20,053 |
| 2023-01-30 | 6,120.00 | 6,190.00 | 5,880.00 | 5,890.00 | 5,748.66 | 116,349 |
| 2023-01-27 | 6,070.00 | 6,140.00 | 6,010.00 | 6,120.00 | 5,973.14 | 34,674 |
| 2023-01-26 | 6,120.00 | 6,150.00 | 6,030.00 | 6,120.00 | 5,973.14 | 53,148 |
| 2023-01-25 | 5,970.00 | 6,150.00 | 5,940.00 | 6,120.00 | 5,973.14 | 104,887 |
| 2023-01-20 | 5,980.00 | 6,000.00 | 5,860.00 | 5,960.00 | 5,816.98 | 30,393 |
| 2023-01-19 | 5,910.00 | 6,060.00 | 5,820.00 | 5,940.00 | 5,797.46 | 66,968 |
| 2023-01-18 | 5,970.00 | 6,000.00 | 5,770.00 | 5,970.00 | 5,826.74 | 49,252 |
| 2023-01-17 | 5,910.00 | 6,000.00 | 5,770.00 | 5,970.00 | 5,826.74 | 90,378 |
| 2023-01-16 | 6,130.00 | 6,290.00 | 5,880.00 | 6,000.00 | 5,856.02 | 189,535 |
| 2023-01-13 | 5,810.00 | 6,090.00 | 5,740.00 | 6,080.00 | 5,934.10 | 164,814 |
| 2023-01-12 | 5,800.00 | 5,920.00 | 5,680.00 | 5,810.00 | 5,670.57 | 119,150 |
| 2023-01-11 | 5,500.00 | 5,900.00 | 5,480.00 | 5,760.00 | 5,621.77 | 228,457 |
| 2023-01-10 | 5,430.00 | 5,480.00 | 5,310.00 | 5,440.00 | 5,309.45 | 54,044 |
| 2023-01-09 | 5,430.00 | 5,450.00 | 5,300.00 | 5,410.00 | 5,280.17 | 46,706 |
| 2023-01-06 | 5,300.00 | 5,400.00 | 5,250.00 | 5,350.00 | 5,221.61 | 38,400 |
| 2023-01-05 | 5,550.00 | 5,560.00 | 5,300.00 | 5,300.00 | 5,172.81 | 50,004 |
| 2023-01-04 | 5,420.00 | 5,650.00 | 5,310.00 | 5,550.00 | 5,416.81 | 114,936 |
| 2023-01-03 | 5,360.00 | 5,540.00 | 5,200.00 | 5,520.00 | 5,387.53 | 168,330 |
| 2023-01-02 | 5,300.00 | 5,440.00 | 5,120.00 | 5,360.00 | 5,231.37 | 134,161 |
| 2022-12-29 | 5,300.00 | 5,370.00 | 5,080.00 | 5,370.00 | 5,241.13 | 98,314 |
| 2022-12-28 | 5,180.00 | 5,560.00 | 5,090.00 | 5,330.00 | 5,202.09 | 133,039 |
| 2022-12-27 | 4,945.00 | 5,430.00 | 4,940.00 | 5,180.00 | 5,055.69 | 169,701 |
| 2022-12-26 | 4,875.00 | 4,970.00 | 4,775.00 | 4,935.00 | 4,816.57 | 153,479 |
| 2022-12-23 | 5,010.00 | 5,020.00 | 4,845.00 | 4,925.00 | 4,806.81 | 67,879 |
| 2022-12-22 | 5,030.00 | 5,060.00 | 4,990.00 | 5,060.00 | 4,938.57 | 39,805 |
| 2022-12-21 | 5,050.00 | 5,060.00 | 4,970.00 | 5,030.00 | 4,909.29 | 33,190 |
| 2022-12-20 | 5,190.00 | 5,230.00 | 4,930.00 | 5,050.00 | 4,928.81 | 101,649 |
| 2022-12-19 | 5,330.00 | 5,330.00 | 5,110.00 | 5,200.00 | 5,075.21 | 57,716 |
| 2022-12-16 | 5,420.00 | 5,420.00 | 5,220.00 | 5,250.00 | 5,124.01 | 62,860 |
| 2022-12-15 | 5,340.00 | 5,540.00 | 5,300.00 | 5,420.00 | 5,289.93 | 54,629 |
| 2022-12-14 | 5,170.00 | 5,330.00 | 5,170.00 | 5,320.00 | 5,192.33 | 34,848 |
| 2022-12-13 | 5,310.00 | 5,310.00 | 5,100.00 | 5,200.00 | 5,075.21 | 72,281 |
| 2022-12-12 | 5,500.00 | 5,500.00 | 5,220.00 | 5,230.00 | 5,104.49 | 148,137 |
| 2022-12-09 | 5,530.00 | 5,540.00 | 5,430.00 | 5,500.00 | 5,368.01 | 37,530 |
| 2022-12-08 | 5,700.00 | 5,700.00 | 5,460.00 | 5,510.00 | 5,377.77 | 76,255 |
| 2022-12-07 | 5,760.00 | 5,760.00 | 5,630.00 | 5,700.00 | 5,563.21 | 35,722 |
| 2022-12-06 | 5,770.00 | 5,860.00 | 5,550.00 | 5,760.00 | 5,621.77 | 84,963 |
| 2022-12-05 | 5,630.00 | 5,870.00 | 5,630.00 | 5,710.00 | 5,572.97 | 86,135 |
| 2022-12-02 | 5,700.00 | 5,750.00 | 5,620.00 | 5,630.00 | 5,494.89 | 33,692 |
| 2022-12-01 | 5,600.00 | 5,690.00 | 5,560.00 | 5,640.00 | 5,504.65 | 43,389 |
| 2022-11-30 | 5,520.00 | 5,580.00 | 5,500.00 | 5,540.00 | 5,407.05 | 23,192 |
| 2022-11-29 | 5,470.00 | 5,550.00 | 5,410.00 | 5,520.00 | 5,387.53 | 20,322 |
| 2022-11-28 | 5,690.00 | 5,700.00 | 5,470.00 | 5,470.00 | 5,338.73 | 30,734 |
| 2022-11-25 | 5,720.00 | 5,720.00 | 5,540.00 | 5,680.00 | 5,543.69 | 26,734 |
| 2022-11-24 | 5,540.00 | 5,700.00 | 5,540.00 | 5,670.00 | 5,533.93 | 36,575 |
| 2022-11-23 | 5,410.00 | 5,560.00 | 5,390.00 | 5,540.00 | 5,407.05 | 29,760 |
| 2022-11-22 | 5,500.00 | 5,500.00 | 5,330.00 | 5,380.00 | 5,250.89 | 24,887 |
| 2022-11-21 | 5,700.00 | 5,710.00 | 5,390.00 | 5,480.00 | 5,348.49 | 80,366 |
| 2022-11-18 | 5,730.00 | 5,790.00 | 5,610.00 | 5,640.00 | 5,504.65 | 27,616 |
| 2022-11-17 | 5,650.00 | 5,730.00 | 5,600.00 | 5,700.00 | 5,563.21 | 22,563 |
| 2022-11-16 | 5,740.00 | 5,780.00 | 5,610.00 | 5,700.00 | 5,563.21 | 112,322 |
| 2022-11-15 | 5,650.00 | 5,770.00 | 5,620.00 | 5,700.00 | 5,563.21 | 62,185 |
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.