SEKONIX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 5,650.00 | 5,770.00 | 5,620.00 | 5,700.00 | 5,563.21 | 62,185 |
| 2022-11-14 | 5,880.00 | 5,880.00 | 5,630.00 | 5,660.00 | 5,524.17 | 56,579 |
| 2022-11-11 | 5,860.00 | 5,860.00 | 5,630.00 | 5,750.00 | 5,612.01 | 81,829 |
| 2022-11-10 | 5,380.00 | 5,630.00 | 5,380.00 | 5,610.00 | 5,475.37 | 46,902 |
| 2022-11-09 | 5,500.00 | 5,630.00 | 5,500.00 | 5,590.00 | 5,455.85 | 47,084 |
| 2022-11-08 | 5,400.00 | 5,580.00 | 5,320.00 | 5,560.00 | 5,426.57 | 63,628 |
| 2022-11-07 | 5,380.00 | 5,400.00 | 5,290.00 | 5,380.00 | 5,250.89 | 63,548 |
| 2022-11-04 | 5,320.00 | 5,340.00 | 5,140.00 | 5,320.00 | 5,192.33 | 35,689 |
| 2022-11-03 | 5,390.00 | 5,390.00 | 5,250.00 | 5,320.00 | 5,192.33 | 39,137 |
| 2022-11-02 | 5,490.00 | 5,520.00 | 5,150.00 | 5,420.00 | 5,289.93 | 37,217 |
| 2022-11-01 | 5,470.00 | 5,510.00 | 5,410.00 | 5,490.00 | 5,358.25 | 32,099 |
| 2022-10-31 | 5,500.00 | 5,520.00 | 5,350.00 | 5,470.00 | 5,338.73 | 44,088 |
| 2022-10-28 | 5,520.00 | 5,550.00 | 5,380.00 | 5,500.00 | 5,368.01 | 29,551 |
| 2022-10-27 | 5,490.00 | 5,520.00 | 5,340.00 | 5,490.00 | 5,358.25 | 44,410 |
| 2022-10-26 | 5,490.00 | 5,590.00 | 5,350.00 | 5,370.00 | 5,241.13 | 60,479 |
| 2022-10-25 | 5,640.00 | 5,640.00 | 5,460.00 | 5,490.00 | 5,358.25 | 35,777 |
| 2022-10-24 | 5,450.00 | 5,530.00 | 5,410.00 | 5,480.00 | 5,348.49 | 49,606 |
| 2022-10-21 | 5,580.00 | 5,580.00 | 5,350.00 | 5,410.00 | 5,280.17 | 71,038 |
| 2022-10-20 | 5,750.00 | 5,780.00 | 5,510.00 | 5,590.00 | 5,455.85 | 53,688 |
| 2022-10-19 | 5,950.00 | 5,960.00 | 5,680.00 | 5,750.00 | 5,612.01 | 108,992 |
| 2022-10-18 | 5,980.00 | 6,040.00 | 5,730.00 | 5,900.00 | 5,758.42 | 119,509 |
| 2022-10-17 | 5,900.00 | 5,960.00 | 5,700.00 | 5,900.00 | 5,758.42 | 37,878 |
| 2022-10-14 | 5,810.00 | 6,050.00 | 5,770.00 | 5,880.00 | 5,738.90 | 85,280 |
| 2022-10-13 | 6,010.00 | 6,160.00 | 5,600.00 | 5,750.00 | 5,612.01 | 70,011 |
| 2022-10-12 | 6,350.00 | 6,390.00 | 6,090.00 | 6,160.00 | 6,012.18 | 87,968 |
| 2022-10-11 | 6,580.00 | 6,580.00 | 6,180.00 | 6,410.00 | 6,256.18 | 34,724 |
| 2022-10-07 | 6,340.00 | 6,670.00 | 6,340.00 | 6,490.00 | 6,334.26 | 81,948 |
| 2022-10-06 | 6,470.00 | 6,530.00 | 6,310.00 | 6,480.00 | 6,324.50 | 42,400 |
| 2022-10-05 | 6,680.00 | 6,730.00 | 6,340.00 | 6,340.00 | 6,187.86 | 32,378 |
| 2022-10-04 | 6,560.00 | 6,640.00 | 6,490.00 | 6,640.00 | 6,480.66 | 35,378 |
| 2022-09-30 | 6,170.00 | 6,470.00 | 6,140.00 | 6,460.00 | 6,304.98 | 36,058 |
| 2022-09-29 | 6,430.00 | 6,520.00 | 6,320.00 | 6,350.00 | 6,197.62 | 76,970 |
| 2022-09-28 | 6,710.00 | 6,720.00 | 6,290.00 | 6,320.00 | 6,168.34 | 60,805 |
| 2022-09-27 | 6,650.00 | 6,790.00 | 6,380.00 | 6,670.00 | 6,509.94 | 106,858 |
| 2022-09-26 | 7,250.00 | 7,380.00 | 6,650.00 | 6,760.00 | 6,597.78 | 133,801 |
| 2022-09-23 | 7,620.00 | 7,640.00 | 7,340.00 | 7,380.00 | 7,202.90 | 48,138 |
| 2022-09-22 | 7,730.00 | 7,730.00 | 7,480.00 | 7,580.00 | 7,398.10 | 55,989 |
| 2022-09-21 | 7,620.00 | 8,290.00 | 7,540.00 | 7,790.00 | 7,603.06 | 296,982 |
| 2022-09-20 | 7,550.00 | 7,750.00 | 7,470.00 | 7,690.00 | 7,505.46 | 68,290 |
| 2022-09-19 | 7,500.00 | 7,690.00 | 7,310.00 | 7,550.00 | 7,368.82 | 44,351 |
| 2022-09-16 | 7,700.00 | 7,700.00 | 7,310.00 | 7,500.00 | 7,320.02 | 95,474 |
| 2022-09-15 | 7,900.00 | 7,900.00 | 7,610.00 | 7,720.00 | 7,534.74 | 68,567 |
| 2022-09-14 | 7,560.00 | 7,850.00 | 7,520.00 | 7,850.00 | 7,661.62 | 43,065 |
| 2022-09-13 | 7,820.00 | 7,880.00 | 7,700.00 | 7,860.00 | 7,671.38 | 84,233 |
| 2022-09-08 | 7,820.00 | 7,840.00 | 7,530.00 | 7,740.00 | 7,554.26 | 68,555 |
| 2022-09-07 | 7,790.00 | 7,810.00 | 7,250.00 | 7,750.00 | 7,564.02 | 46,064 |
| 2022-09-06 | 7,790.00 | 7,790.00 | 7,690.00 | 7,770.00 | 7,583.54 | 25,507 |
| 2022-09-05 | 7,890.00 | 7,920.00 | 7,610.00 | 7,720.00 | 7,534.74 | 32,547 |
| 2022-09-02 | 7,800.00 | 7,930.00 | 7,750.00 | 7,930.00 | 7,739.70 | 25,879 |
| 2022-09-01 | 8,000.00 | 8,020.00 | 7,780.00 | 7,800.00 | 7,612.82 | 40,106 |
| 2022-08-31 | 7,920.00 | 8,090.00 | 7,800.00 | 8,070.00 | 7,876.34 | 36,286 |
| 2022-08-30 | 7,930.00 | 7,960.00 | 7,830.00 | 7,920.00 | 7,729.94 | 40,386 |
| 2022-08-29 | 7,880.00 | 8,040.00 | 7,790.00 | 7,890.00 | 7,700.66 | 77,824 |
| 2022-08-26 | 8,240.00 | 8,320.00 | 8,150.00 | 8,240.00 | 8,042.26 | 67,465 |
| 2022-08-25 | 8,000.00 | 8,450.00 | 7,990.00 | 8,180.00 | 7,983.70 | 154,969 |
| 2022-08-24 | 7,890.00 | 8,030.00 | 7,880.00 | 7,960.00 | 7,768.98 | 47,447 |
| 2022-08-23 | 7,940.00 | 7,980.00 | 7,750.00 | 7,930.00 | 7,739.70 | 44,329 |
| 2022-08-22 | 8,420.00 | 8,420.00 | 8,020.00 | 8,020.00 | 7,827.54 | 52,884 |
| 2022-08-19 | 8,250.00 | 8,540.00 | 8,200.00 | 8,400.00 | 8,198.42 | 98,649 |
| 2022-08-18 | 8,220.00 | 8,260.00 | 8,100.00 | 8,250.00 | 8,052.02 | 45,028 |
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.