SEKONIX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 8,270.00 | 8,270.00 | 8,070.00 | 8,240.00 | 8,042.26 | 56,111 |
| 2022-08-16 | 8,280.00 | 8,300.00 | 8,190.00 | 8,290.00 | 8,091.06 | 39,072 |
| 2022-08-12 | 8,200.00 | 8,280.00 | 8,120.00 | 8,280.00 | 8,081.30 | 16,930 |
| 2022-08-11 | 8,200.00 | 8,330.00 | 8,070.00 | 8,200.00 | 8,003.22 | 38,189 |
| 2022-08-10 | 8,050.00 | 8,200.00 | 7,990.00 | 8,200.00 | 8,003.22 | 35,092 |
| 2022-08-09 | 8,260.00 | 8,260.00 | 8,060.00 | 8,100.00 | 7,905.62 | 25,097 |
| 2022-08-08 | 8,300.00 | 8,310.00 | 8,100.00 | 8,290.00 | 8,091.06 | 29,981 |
| 2022-08-05 | 8,290.00 | 8,300.00 | 8,030.00 | 8,300.00 | 8,100.82 | 48,003 |
| 2022-08-04 | 8,400.00 | 8,400.00 | 8,250.00 | 8,310.00 | 8,110.58 | 46,842 |
| 2022-08-03 | 8,200.00 | 8,340.00 | 8,170.00 | 8,330.00 | 8,130.10 | 53,193 |
| 2022-08-02 | 8,180.00 | 8,360.00 | 8,030.00 | 8,170.00 | 7,973.94 | 86,814 |
| 2022-08-01 | 7,940.00 | 8,180.00 | 7,890.00 | 8,180.00 | 7,983.70 | 58,194 |
| 2022-07-29 | 7,890.00 | 7,980.00 | 7,740.00 | 7,970.00 | 7,778.74 | 45,374 |
| 2022-07-28 | 8,040.00 | 8,040.00 | 7,790.00 | 7,890.00 | 7,700.66 | 66,823 |
| 2022-07-27 | 7,870.00 | 8,010.00 | 7,780.00 | 7,890.00 | 7,700.66 | 56,133 |
| 2022-07-26 | 7,840.00 | 7,850.00 | 7,710.00 | 7,850.00 | 7,661.62 | 45,001 |
| 2022-07-25 | 7,790.00 | 8,030.00 | 7,330.00 | 7,830.00 | 7,642.10 | 46,764 |
| 2022-07-22 | 7,920.00 | 7,920.00 | 7,620.00 | 7,790.00 | 7,603.06 | 66,102 |
| 2022-07-21 | 7,700.00 | 7,870.00 | 7,570.00 | 7,800.00 | 7,612.82 | 60,368 |
| 2022-07-20 | 7,650.00 | 7,760.00 | 7,570.00 | 7,650.00 | 7,466.42 | 64,952 |
| 2022-07-19 | 7,570.00 | 7,640.00 | 7,480.00 | 7,580.00 | 7,398.10 | 36,992 |
| 2022-07-18 | 7,500.00 | 7,600.00 | 7,460.00 | 7,570.00 | 7,388.34 | 46,980 |
| 2022-07-15 | 7,700.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,222.42 | 47,571 |
| 2022-07-14 | 7,540.00 | 7,780.00 | 7,460.00 | 7,680.00 | 7,495.70 | 47,890 |
| 2022-07-13 | 7,870.00 | 7,870.00 | 7,540.00 | 7,600.00 | 7,417.62 | 85,873 |
| 2022-07-12 | 7,720.00 | 7,720.00 | 7,310.00 | 7,550.00 | 7,368.82 | 40,447 |
| 2022-07-11 | 7,750.00 | 7,800.00 | 7,540.00 | 7,730.00 | 7,544.50 | 50,479 |
| 2022-07-08 | 7,720.00 | 7,900.00 | 7,720.00 | 7,770.00 | 7,583.54 | 28,894 |
| 2022-07-07 | 7,740.00 | 7,790.00 | 7,630.00 | 7,790.00 | 7,603.06 | 27,516 |
| 2022-07-06 | 7,870.00 | 7,870.00 | 7,600.00 | 7,700.00 | 7,515.22 | 33,129 |
| 2022-07-05 | 7,850.00 | 7,870.00 | 7,720.00 | 7,870.00 | 7,681.14 | 28,716 |
| 2022-07-04 | 7,780.00 | 7,800.00 | 7,510.00 | 7,780.00 | 7,593.30 | 29,207 |
| 2022-07-01 | 7,850.00 | 8,240.00 | 7,540.00 | 7,780.00 | 7,593.30 | 103,704 |
| 2022-06-30 | 8,280.00 | 8,280.00 | 7,730.00 | 7,850.00 | 7,661.62 | 48,993 |
| 2022-06-29 | 7,830.00 | 8,200.00 | 7,830.00 | 8,100.00 | 7,905.62 | 104,598 |
| 2022-06-28 | 7,740.00 | 7,870.00 | 7,610.00 | 7,870.00 | 7,681.14 | 64,585 |
| 2022-06-27 | 7,890.00 | 7,890.00 | 7,570.00 | 7,740.00 | 7,554.26 | 51,267 |
| 2022-06-24 | 7,680.00 | 7,700.00 | 7,360.00 | 7,650.00 | 7,466.42 | 70,773 |
| 2022-06-23 | 7,500.00 | 7,810.00 | 7,260.00 | 7,490.00 | 7,310.26 | 95,845 |
| 2022-06-22 | 8,270.00 | 8,270.00 | 7,490.00 | 7,490.00 | 7,310.26 | 81,644 |
| 2022-06-21 | 7,970.00 | 8,180.00 | 7,830.00 | 8,120.00 | 7,925.14 | 266,607 |
| 2022-06-20 | 8,720.00 | 8,860.00 | 7,840.00 | 7,980.00 | 7,788.50 | 139,130 |
| 2022-06-17 | 8,450.00 | 8,710.00 | 8,190.00 | 8,710.00 | 8,500.98 | 54,954 |
| 2022-06-16 | 8,800.00 | 8,800.00 | 8,430.00 | 8,540.00 | 8,335.06 | 62,264 |
| 2022-06-15 | 8,750.00 | 8,750.00 | 8,350.00 | 8,550.00 | 8,344.82 | 51,347 |
| 2022-06-14 | 8,600.00 | 8,770.00 | 8,260.00 | 8,750.00 | 8,540.02 | 126,171 |
| 2022-06-13 | 9,100.00 | 9,210.00 | 8,850.00 | 8,860.00 | 8,647.38 | 82,602 |
| 2022-06-10 | 8,990.00 | 9,880.00 | 8,940.00 | 9,210.00 | 8,988.98 | 434,395 |
| 2022-06-09 | 9,040.00 | 9,190.00 | 8,900.00 | 8,980.00 | 8,764.50 | 90,876 |
| 2022-06-08 | 9,300.00 | 9,300.00 | 8,920.00 | 8,980.00 | 8,764.50 | 151,584 |
| 2022-06-07 | 9,720.00 | 9,720.00 | 9,140.00 | 9,300.00 | 9,076.82 | 171,479 |
| 2022-06-03 | 9,820.00 | 9,890.00 | 9,610.00 | 9,730.00 | 9,496.50 | 71,260 |
| 2022-06-02 | 9,890.00 | 9,890.00 | 9,710.00 | 9,820.00 | 9,584.35 | 48,331 |
| 2022-05-31 | 9,790.00 | 9,920.00 | 9,700.00 | 9,890.00 | 9,652.67 | 70,104 |
| 2022-05-30 | 9,600.00 | 9,730.00 | 9,520.00 | 9,710.00 | 9,476.98 | 56,430 |
| 2022-05-27 | 9,680.00 | 9,770.00 | 9,500.00 | 9,600.00 | 9,369.62 | 70,653 |
| 2022-05-26 | 9,720.00 | 9,920.00 | 9,600.00 | 9,630.00 | 9,398.90 | 89,313 |
| 2022-05-25 | 9,820.00 | 9,970.00 | 9,680.00 | 9,700.00 | 9,467.22 | 63,164 |
| 2022-05-24 | 10,000.00 | 10,100.00 | 9,780.00 | 9,850.00 | 9,613.63 | 65,098 |
| 2022-05-23 | 9,900.00 | 10,100.00 | 9,860.00 | 10,000.00 | 9,760.03 | 118,598 |
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.