SEKONIX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 8,150.00 | 8,330.00 | 8,030.00 | 8,220.00 | 8,022.74 | 118,716 |
| 2021-11-23 | 8,660.00 | 8,660.00 | 8,120.00 | 8,170.00 | 7,973.94 | 231,948 |
| 2021-11-22 | 8,610.00 | 8,720.00 | 8,230.00 | 8,620.00 | 8,413.14 | 527,784 |
| 2021-11-19 | 7,740.00 | 8,330.00 | 7,650.00 | 8,090.00 | 7,895.86 | 279,721 |
| 2021-11-18 | 7,860.00 | 7,870.00 | 7,580.00 | 7,740.00 | 7,554.26 | 100,701 |
| 2021-11-17 | 7,750.00 | 8,060.00 | 7,680.00 | 7,700.00 | 7,515.22 | 197,513 |
| 2021-11-16 | 8,000.00 | 8,000.00 | 7,350.00 | 7,600.00 | 7,417.62 | 185,541 |
| 2021-11-15 | 8,050.00 | 8,060.00 | 7,790.00 | 7,920.00 | 7,729.94 | 95,342 |
| 2021-11-12 | 7,610.00 | 8,000.00 | 7,590.00 | 7,790.00 | 7,603.06 | 203,014 |
| 2021-11-11 | 7,770.00 | 7,870.00 | 7,700.00 | 7,710.00 | 7,524.98 | 81,094 |
| 2021-11-10 | 8,070.00 | 8,100.00 | 7,730.00 | 7,770.00 | 7,583.54 | 90,449 |
| 2021-11-09 | 8,120.00 | 8,200.00 | 7,960.00 | 8,100.00 | 7,905.62 | 68,137 |
| 2021-11-08 | 7,940.00 | 8,140.00 | 7,700.00 | 8,120.00 | 7,925.14 | 96,127 |
| 2021-11-05 | 8,280.00 | 8,290.00 | 7,860.00 | 7,940.00 | 7,749.46 | 147,891 |
| 2021-11-04 | 8,370.00 | 8,370.00 | 8,130.00 | 8,210.00 | 8,012.98 | 111,829 |
| 2021-11-03 | 8,240.00 | 8,240.00 | 7,960.00 | 8,210.00 | 8,012.98 | 98,853 |
| 2021-11-02 | 7,990.00 | 8,150.00 | 7,990.00 | 8,150.00 | 7,954.42 | 52,538 |
| 2021-11-01 | 8,300.00 | 8,390.00 | 7,960.00 | 7,990.00 | 7,798.26 | 167,868 |
| 2021-10-29 | 8,470.00 | 8,470.00 | 8,220.00 | 8,240.00 | 8,042.26 | 105,201 |
| 2021-10-28 | 8,620.00 | 8,640.00 | 8,350.00 | 8,400.00 | 8,198.42 | 118,068 |
| 2021-10-27 | 8,580.00 | 8,700.00 | 8,500.00 | 8,550.00 | 8,344.82 | 88,318 |
| 2021-10-26 | 8,510.00 | 8,690.00 | 8,510.00 | 8,630.00 | 8,422.90 | 108,688 |
| 2021-10-25 | 8,540.00 | 8,680.00 | 8,310.00 | 8,550.00 | 8,344.82 | 64,844 |
| 2021-10-22 | 8,530.00 | 8,750.00 | 8,400.00 | 8,540.00 | 8,335.06 | 84,552 |
| 2021-10-21 | 8,800.00 | 8,800.00 | 8,520.00 | 8,560.00 | 8,354.58 | 108,589 |
| 2021-10-20 | 8,940.00 | 9,130.00 | 8,640.00 | 8,750.00 | 8,540.02 | 181,905 |
| 2021-10-19 | 8,950.00 | 9,010.00 | 8,740.00 | 8,980.00 | 8,764.50 | 119,227 |
| 2021-10-18 | 9,020.00 | 9,110.00 | 8,800.00 | 8,950.00 | 8,735.22 | 139,649 |
| 2021-10-15 | 8,980.00 | 9,000.00 | 8,700.00 | 8,920.00 | 8,705.94 | 175,720 |
| 2021-10-14 | 8,680.00 | 8,920.00 | 8,550.00 | 8,840.00 | 8,627.86 | 130,640 |
← NewerPage 21 of 21 · 1,230 trading days
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.