SEKONIX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 9,740.00 | 9,940.00 | 9,740.00 | 9,930.00 | 9,691.71 | 106,977 |
| 2022-02-21 | 9,900.00 | 10,000.00 | 9,800.00 | 9,970.00 | 9,730.75 | 125,338 |
| 2022-02-18 | 9,820.00 | 10,150.00 | 9,800.00 | 10,050.00 | 9,808.83 | 107,306 |
| 2022-02-17 | 10,100.00 | 10,300.00 | 9,850.00 | 10,050.00 | 9,808.83 | 255,504 |
| 2022-02-16 | 9,990.00 | 10,350.00 | 9,950.00 | 10,200.00 | 9,955.23 | 179,432 |
| 2022-02-15 | 10,150.00 | 10,150.00 | 9,740.00 | 9,760.00 | 9,525.79 | 193,192 |
| 2022-02-14 | 9,850.00 | 10,200.00 | 9,530.00 | 10,050.00 | 9,808.83 | 290,373 |
| 2022-02-11 | 9,950.00 | 10,100.00 | 9,880.00 | 9,950.00 | 9,711.23 | 205,777 |
| 2022-02-10 | 10,300.00 | 10,400.00 | 10,000.00 | 10,200.00 | 9,955.23 | 215,552 |
| 2022-02-09 | 9,970.00 | 10,300.00 | 9,970.00 | 10,200.00 | 9,955.23 | 164,122 |
| 2022-02-08 | 10,100.00 | 10,200.00 | 9,800.00 | 9,900.00 | 9,662.43 | 221,992 |
| 2022-02-07 | 10,500.00 | 10,500.00 | 9,990.00 | 10,050.00 | 9,808.83 | 346,870 |
| 2022-02-04 | 10,400.00 | 10,650.00 | 10,200.00 | 10,600.00 | 10,345.63 | 223,427 |
| 2022-02-03 | 11,000.00 | 11,350.00 | 10,500.00 | 10,550.00 | 10,296.83 | 450,591 |
| 2022-01-28 | 10,550.00 | 11,000.00 | 10,000.00 | 11,000.00 | 10,736.03 | 345,537 |
| 2022-01-27 | 11,000.00 | 11,000.00 | 10,300.00 | 10,450.00 | 10,199.23 | 280,519 |
| 2022-01-26 | 11,200.00 | 11,200.00 | 10,600.00 | 11,000.00 | 10,736.03 | 238,885 |
| 2022-01-25 | 11,450.00 | 11,800.00 | 10,750.00 | 11,000.00 | 10,736.03 | 466,615 |
| 2022-01-24 | 11,300.00 | 11,650.00 | 11,000.00 | 11,300.00 | 11,028.83 | 439,685 |
| 2022-01-21 | 12,200.00 | 12,400.00 | 11,300.00 | 11,550.00 | 11,272.83 | 603,962 |
| 2022-01-20 | 12,100.00 | 12,250.00 | 11,700.00 | 12,250.00 | 11,956.03 | 293,198 |
| 2022-01-19 | 12,300.00 | 12,700.00 | 11,700.00 | 12,100.00 | 11,809.63 | 658,504 |
| 2022-01-18 | 12,700.00 | 13,000.00 | 12,300.00 | 12,650.00 | 12,346.43 | 541,295 |
| 2022-01-17 | 12,000.00 | 13,150.00 | 11,900.00 | 12,800.00 | 12,492.83 | 1,211,810 |
| 2022-01-14 | 11,950.00 | 12,800.00 | 11,400.00 | 11,950.00 | 11,663.23 | 1,455,708 |
| 2022-01-13 | 11,650.00 | 11,900.00 | 11,300.00 | 11,550.00 | 11,272.83 | 472,068 |
| 2022-01-12 | 11,050.00 | 11,600.00 | 10,800.00 | 11,500.00 | 11,224.03 | 685,184 |
| 2022-01-11 | 11,000.00 | 11,200.00 | 10,200.00 | 11,000.00 | 10,736.03 | 704,304 |
| 2022-01-10 | 10,900.00 | 11,100.00 | 10,650.00 | 10,800.00 | 10,540.83 | 838,414 |
| 2022-01-07 | 9,790.00 | 10,750.00 | 9,540.00 | 10,650.00 | 10,394.43 | 2,182,121 |
| 2022-01-06 | 8,840.00 | 9,150.00 | 8,820.00 | 9,040.00 | 8,823.06 | 169,333 |
| 2022-01-05 | 9,140.00 | 9,140.00 | 8,900.00 | 9,100.00 | 8,881.62 | 214,147 |
| 2022-01-04 | 9,570.00 | 9,580.00 | 9,030.00 | 9,140.00 | 8,920.66 | 364,740 |
| 2022-01-03 | 9,130.00 | 9,520.00 | 9,110.00 | 9,490.00 | 9,262.26 | 384,124 |
| 2021-12-30 | 9,150.00 | 9,230.00 | 8,630.00 | 9,040.00 | 8,823.06 | 411,605 |
| 2021-12-29 | 9,560.00 | 9,880.00 | 8,610.00 | 9,150.00 | 8,930.42 | 2,203,498 |
| 2021-12-28 | 9,740.00 | 9,740.00 | 9,250.00 | 9,560.00 | 9,330.58 | 501,805 |
| 2021-12-27 | 9,370.00 | 9,920.00 | 9,250.00 | 9,570.00 | 9,340.34 | 810,635 |
| 2021-12-24 | 9,180.00 | 9,410.00 | 9,010.00 | 9,200.00 | 8,979.22 | 512,989 |
| 2021-12-23 | 8,570.00 | 9,010.00 | 8,510.00 | 8,970.00 | 8,754.74 | 445,575 |
| 2021-12-22 | 8,690.00 | 8,780.00 | 8,370.00 | 8,490.00 | 8,286.26 | 215,384 |
| 2021-12-21 | 8,590.00 | 8,800.00 | 8,410.00 | 8,680.00 | 8,471.70 | 165,958 |
| 2021-12-20 | 8,580.00 | 9,070.00 | 8,370.00 | 8,590.00 | 8,383.86 | 458,194 |
| 2021-12-17 | 8,270.00 | 8,740.00 | 8,260.00 | 8,580.00 | 8,374.10 | 230,248 |
| 2021-12-16 | 8,190.00 | 8,520.00 | 8,100.00 | 8,410.00 | 8,208.18 | 295,596 |
| 2021-12-15 | 7,990.00 | 8,090.00 | 7,940.00 | 8,010.00 | 7,817.78 | 80,702 |
| 2021-12-14 | 8,090.00 | 8,240.00 | 7,940.00 | 8,010.00 | 7,817.78 | 137,551 |
| 2021-12-13 | 8,110.00 | 8,390.00 | 8,000.00 | 8,270.00 | 8,071.54 | 144,371 |
| 2021-12-10 | 8,120.00 | 8,170.00 | 8,020.00 | 8,100.00 | 7,905.62 | 79,692 |
| 2021-12-09 | 8,210.00 | 8,220.00 | 8,100.00 | 8,200.00 | 8,003.22 | 66,549 |
| 2021-12-08 | 8,190.00 | 8,480.00 | 8,110.00 | 8,170.00 | 7,973.94 | 165,788 |
| 2021-12-07 | 8,330.00 | 8,450.00 | 8,070.00 | 8,140.00 | 7,944.66 | 172,105 |
| 2021-12-06 | 8,160.00 | 8,320.00 | 8,030.00 | 8,240.00 | 8,042.26 | 86,947 |
| 2021-12-03 | 7,990.00 | 8,310.00 | 7,930.00 | 8,240.00 | 8,042.26 | 112,525 |
| 2021-12-02 | 7,660.00 | 8,040.00 | 7,620.00 | 7,940.00 | 7,749.46 | 99,265 |
| 2021-12-01 | 7,890.00 | 7,980.00 | 7,670.00 | 7,850.00 | 7,661.62 | 257,909 |
| 2021-11-30 | 8,350.00 | 8,440.00 | 7,900.00 | 7,930.00 | 7,739.70 | 159,849 |
| 2021-11-29 | 8,170.00 | 8,460.00 | 8,090.00 | 8,290.00 | 8,091.06 | 214,440 |
| 2021-11-26 | 8,610.00 | 8,880.00 | 8,420.00 | 8,490.00 | 8,286.26 | 353,994 |
| 2021-11-25 | 8,590.00 | 8,590.00 | 8,240.00 | 8,580.00 | 8,374.10 | 137,482 |
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.