SEKONIX Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	10,000.00	10,000.00	9,860.00	9,960.00	9,720.99	52,609
2022-05-19	9,700.00	10,000.00	9,670.00	10,000.00	9,760.03	71,694
2022-05-18	10,100.00	10,150.00	9,980.00	10,100.00	9,857.63	46,193
2022-05-17	10,050.00	10,100.00	9,920.00	10,100.00	9,857.63	39,438
2022-05-16	10,150.00	10,250.00	9,870.00	10,050.00	9,808.83	128,947
2022-05-13	9,900.00	10,200.00	9,810.00	10,000.00	9,760.03	105,046
2022-05-12	9,850.00	9,950.00	9,570.00	9,910.00	9,672.19	60,999
2022-05-11	9,950.00	9,970.00	9,810.00	9,970.00	9,730.75	42,603
2022-05-10	9,710.00	9,950.00	9,390.00	9,950.00	9,711.23	85,070
2022-05-09	9,950.00	9,980.00	9,780.00	9,800.00	9,564.83	90,549
2022-05-06	9,970.00	10,050.00	9,800.00	10,050.00	9,808.83	100,184
2022-05-04	10,400.00	10,500.00	9,990.00	10,050.00	9,808.83	222,783
2022-05-03	10,550.00	10,550.00	10,250.00	10,450.00	10,199.23	107,956
2022-05-02	10,200.00	10,550.00	10,150.00	10,450.00	10,199.23	107,683
2022-04-29	10,450.00	10,550.00	10,200.00	10,500.00	10,248.03	88,779
2022-04-28	10,650.00	10,700.00	10,150.00	10,450.00	10,199.23	163,462
2022-04-27	10,550.00	10,700.00	10,400.00	10,600.00	10,345.63	164,902
2022-04-26	10,600.00	11,200.00	10,600.00	10,900.00	10,638.43	226,449
2022-04-25	10,700.00	10,900.00	10,600.00	10,700.00	10,443.23	231,591
2022-04-22	10,800.00	11,100.00	10,700.00	11,100.00	10,833.63	190,458
2022-04-21	10,600.00	11,050.00	10,500.00	11,000.00	10,736.03	276,738
2022-04-20	10,700.00	10,700.00	10,350.00	10,500.00	10,248.03	142,851
2022-04-19	10,800.00	10,800.00	10,600.00	10,750.00	10,492.03	80,514
2022-04-18	10,650.00	10,950.00	10,350.00	10,850.00	10,589.63	214,275
2022-04-15	10,450.00	10,750.00	10,350.00	10,750.00	10,492.03	171,428
2022-04-14	10,150.00	10,700.00	10,100.00	10,600.00	10,345.63	384,994
2022-04-13	10,150.00	10,350.00	10,000.00	10,150.00	9,906.43	91,646
2022-04-12	9,860.00	10,250.00	9,820.00	10,250.00	10,004.03	126,389
2022-04-11	9,910.00	10,250.00	9,910.00	10,000.00	9,760.03	89,343
2022-04-08	9,980.00	10,000.00	9,750.00	9,960.00	9,720.99	71,347
2022-04-07	9,910.00	10,150.00	9,760.00	9,980.00	9,740.51	123,892
2022-04-06	9,990.00	10,050.00	9,900.00	9,960.00	9,720.99	54,097
2022-04-05	10,050.00	10,150.00	10,000.00	10,100.00	9,857.63	60,853
2022-04-04	10,100.00	10,300.00	9,850.00	10,100.00	9,857.63	144,894
2022-04-01	10,100.00	10,150.00	9,980.00	10,100.00	9,857.63	75,931
2022-03-31	10,050.00	10,300.00	9,950.00	10,200.00	9,955.23	178,920
2022-03-30	10,100.00	10,350.00	9,940.00	10,050.00	9,808.83	113,463
2022-03-29	10,000.00	10,200.00	9,880.00	10,050.00	9,808.83	118,781
2022-03-28	10,000.00	10,100.00	9,780.00	9,920.00	9,681.95	146,453
2022-03-25	10,450.00	10,450.00	9,940.00	10,000.00	9,760.03	286,522
2022-03-24	10,250.00	10,650.00	10,200.00	10,450.00	10,199.23	325,498
2022-03-23	10,050.00	10,150.00	9,990.00	10,100.00	9,857.63	145,909
2022-03-22	9,950.00	10,150.00	9,940.00	10,100.00	9,857.63	73,451
2022-03-21	10,150.00	10,150.00	9,950.00	10,050.00	9,808.83	79,343
2022-03-18	9,840.00	10,100.00	9,740.00	10,050.00	9,808.83	70,753
2022-03-17	9,760.00	9,930.00	9,540.00	9,840.00	9,603.87	122,079
2022-03-16	9,450.00	9,500.00	9,330.00	9,470.00	9,242.74	52,861
2022-03-15	9,320.00	9,520.00	9,300.00	9,390.00	9,164.66	59,399
2022-03-14	9,990.00	9,990.00	9,160.00	9,400.00	9,174.42	349,201
2022-03-11	10,350.00	10,350.00	9,900.00	9,990.00	9,750.27	251,651
2022-03-10	10,150.00	10,450.00	9,860.00	10,350.00	10,101.63	292,736
2022-03-08	10,150.00	10,700.00	10,150.00	10,500.00	10,248.03	255,007
2022-03-07	10,400.00	10,550.00	10,050.00	10,500.00	10,248.03	222,253
2022-03-04	10,200.00	10,500.00	10,050.00	10,500.00	10,248.03	211,977
2022-03-03	10,250.00	10,400.00	10,050.00	10,350.00	10,101.63	135,138
2022-03-02	9,980.00	10,100.00	9,850.00	10,100.00	9,857.63	100,693
2022-02-28	10,000.00	10,300.00	9,920.00	10,050.00	9,808.83	114,657
2022-02-25	10,250.00	10,250.00	9,920.00	10,000.00	9,760.03	126,095
2022-02-24	9,990.00	10,200.00	9,840.00	9,890.00	9,652.67	188,999
2022-02-23	10,100.00	10,350.00	9,900.00	10,250.00	10,004.03	202,619

← NewerPage 19 of 21 · 1,223 trading daysOlder →

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.