SENKO

Investment Information

Technology for Future

股票信息

stock price

SENKO(347000)

Real-Time 2,355

2025-08-18 13:36:01 Base

Open
2,430
High
2,445
Low
2,330
Trading Volume
45,847

Prev Close	2,355	Par Value	500
Change	-60	Upper Limit	3,135
Trading Value	109,235,650	Lower Limit	1,695
52W High	3,080	PER	30.58
52W Low	1,760	Total Listed Shares	33,004,976

market price

Daily Price

Trading Member Information
Daily Price
Concluding Price According to Time

info

Trading Member Information

Top Sellers	Volume	Top Buyers	Volume
Kiwoom Securities Co., Ltd.	7,876	Kiwoom Securities Co., Ltd.	6,865
제이피모간	7,304	Samsung Securities	5,450
NH Investment & Securities Co., Ltd.	4,210	KB증권	4,896
Mirae Asset Securities	3,849	카카오페이증권	4,790
Korea Investment Securities	3,703	Shinhan Securities Co., Ltd.	4,506

info

Daily Price

Date	Closing Price	Net Change	Open	High	Low	Volume	Trading Value
2025-08-14	2,415	-5	2,440	2,445	2,395	53,277	129,069,930
2025-08-13	2,420	20	2,440	2,440	2,400	32,956	79,606,275
2025-08-12	2,400	0	2,400	2,460	2,390	66,322	160,736,370
2025-08-11	2,400	-10	2,390	2,430	2,340	24,573	58,745,385
2025-08-08	2,410	5	2,395	2,440	2,395	33,094	80,039,865
2025-08-07	2,405	20	2,415	2,415	2,365	63,316	151,460,900
2025-08-06	2,385	5	2,380	2,400	2,355	16,818	39,988,875
2025-08-05	2,380	10	2,360	2,410	2,360	26,541	63,106,005
2025-08-04	2,370	55	2,305	2,370	2,295	62,687	146,661,360
2025-08-01	2,315	-90	2,405	2,405	2,300	159,109	372,286,302

info

Concluding Price According to Time

Time	Concluding Price	Net Change	Nominal Price for Sale	Bid Price	Volume
09:00:00	2,415	0.00	2,435	2,430	0
09:00:30	2,430	0.62	2,435	2,430	240
09:00:40	2,425	0.41	2,430	2,425	274
09:01:10	2,415	0.00	2,430	2,415	940
09:02:20	2,430	0.62	2,435	2,430	1,262
09:02:30	2,445	1.24	2,445	2,435	164
09:02:50	2,445	1.24	2,445	2,440	64
09:03:10	2,440	1.04	2,445	2,440	52
09:03:20	2,445	1.24	2,445	2,440	1
09:03:40	2,440	1.04	2,440	2,435	22
09:04:00	2,440	1.04	2,440	2,435	1
09:04:20	2,415	0.00	2,430	2,420	3,464
09:05:00	2,415	0.00	2,430	2,420	133
09:05:10	2,430	0.62	2,430	2,420	87
09:05:30	2,420	0.21	2,435	2,420	411
09:05:40	2,435	0.83	2,435	2,420	4
09:06:40	2,435	0.83	2,435	2,420	27
09:07:30	2,420	0.21	2,435	2,420	96
09:07:50	2,435	0.83	2,435	2,420	1
09:08:20	2,435	0.83	2,435	2,420	2
09:08:40	2,415	0.00	2,435	2,415	151
09:09:40	2,415	0.00	2,430	2,410	1,208
09:11:20	2,410	-0.21	2,425	2,410	234
09:12:10	2,410	-0.21	2,425	2,405	4
09:12:20	2,405	-0.41	2,425	2,405	1
09:12:50	2,410	-0.21	2,420	2,400	468
09:13:00	2,420	0.21	2,420	2,410	17
09:13:10	2,410	-0.21	2,410	2,405	100
09:13:30	2,410	-0.21	2,410	2,400	32
09:13:40	2,410	-0.21	2,410	2,405	517
09:15:00	2,405	-0.41	2,405	2,400	5
09:15:20	2,370	-1.86	2,390	2,370	3,481
09:15:30	2,345	-2.90	2,380	2,360	1,219
09:15:40	2,390	-1.04	2,390	2,375	35
09:15:50	2,395	-0.83	2,395	2,390	2
09:16:40	2,395	-0.83	2,395	2,390	27
09:17:30	2,395	-0.83	2,395	2,390	25
09:18:30	2,390	-1.04	2,395	2,385	64
09:19:50	2,385	-1.24	2,395	2,385	251
09:20:00	2,395	-0.83	2,390	2,385	1
09:20:40	2,380	-1.45	2,385	2,380	130
09:20:50	2,385	-1.24	2,385	2,380	45
09:21:30	2,385	-1.24	2,385	2,380	9
09:21:50	2,385	-1.24	2,385	2,380	1
09:22:50	2,385	-1.24	2,385	2,380	4
09:23:40	2,385	-1.24	2,385	2,380	20
09:25:10	2,375	-1.66	2,380	2,375	83
09:28:40	2,380	-1.45	2,380	2,375	90
09:28:50	2,350	-2.69	2,370	2,350	1,705
09:29:00	2,375	-1.66	2,375	2,360	153
09:29:20	2,375	-1.66	2,370	2,360	6
09:29:40	2,370	-1.86	2,375	2,370	1
09:29:50	2,375	-1.66	2,375	2,370	5
09:30:00	2,370	-1.86	2,370	2,365	99
09:30:10	2,370	-1.86	2,380	2,370	1
09:31:30	2,380	-1.45	2,380	2,375	31
09:31:40	2,380	-1.45	2,385	2,375	4
09:31:50	2,385	-1.24	2,385	2,380	1
09:32:10	2,385	-1.24	2,390	2,385	4
09:32:20	2,390	-1.04	2,390	2,385	1
09:32:30	2,380	-1.45	2,380	2,375	83
09:32:40	2,380	-1.45	2,380	2,375	72
09:33:30	2,375	-1.66	2,380	2,370	222
09:35:10	2,385	-1.24	2,385	2,370	1,897
09:35:20	2,385	-1.24	2,385	2,375	307
09:35:40	2,375	-1.66	2,375	2,365	33
09:37:10	2,375	-1.66	2,385	2,370	408
09:39:00	2,385	-1.24	2,385	2,370	1
09:40:00	2,385	-1.24	2,385	2,375	50
09:42:20	2,375	-1.66	2,385	2,370	70
09:43:20	2,385	-1.24	2,385	2,370	1,000
09:47:20	2,370	-1.86	2,370	2,365	151
09:48:20	2,370	-1.86	2,385	2,370	58
09:49:50	2,370	-1.86	2,385	2,375	5
09:51:30	2,370	-1.86	2,385	2,370	1,255
09:53:00	2,370	-1.86	2,385	2,370	4
09:53:20	2,385	-1.24	2,385	2,375	1
09:55:10	2,375	-1.66	2,385	2,375	17
09:58:00	2,385	-1.24	2,385	2,380	1
09:58:50	2,380	-1.45	2,385	2,375	10
10:00:50	2,380	-1.45	2,385	2,380	8
10:01:10	2,380	-1.45	2,385	2,375	5
10:01:20	2,385	-1.24	2,385	2,375	1
10:01:40	2,385	-1.24	2,385	2,375	2
10:01:50	2,385	-1.24	2,385	2,375	2
10:02:30	2,385	-1.24	2,385	2,375	2
10:02:40	2,385	-1.24	2,385	2,375	2
10:03:20	2,385	-1.24	2,385	2,375	1
10:04:00	2,385	-1.24	2,385	2,375	3
10:04:10	2,385	-1.24	2,385	2,375	10
10:04:40	2,385	-1.24	2,385	2,375	1
10:05:00	2,385	-1.24	2,385	2,375	1
10:05:30	2,375	-1.66	2,385	2,375	2,103
10:05:40	2,375	-1.66	2,385	2,375	22
10:06:30	2,380	-1.45	2,390	2,380	1,835
10:07:00	2,375	-1.66	2,390	2,380	1,539
10:10:50	2,380	-1.45	2,390	2,380	2
10:11:00	2,375	-1.66	2,390	2,380	7
10:12:10	2,390	-1.04	2,390	2,375	428
10:12:20	2,375	-1.66	2,390	2,380	16
10:18:50	2,390	-1.04	2,390	2,380	1
10:25:00	2,390	-1.04	2,390	2,380	1
10:28:30	2,390	-1.04	2,390	2,380	3
10:29:20	2,390	-1.04	2,390	2,380	10
10:30:20	2,385	-1.24	2,385	2,380	3
10:32:20	2,385	-1.24	2,385	2,380	1
10:32:40	2,385	-1.24	2,385	2,380	3
10:33:50	2,380	-1.45	2,385	2,380	10
10:34:40	2,385	-1.24	2,385	2,380	1
10:36:10	2,385	-1.24	2,390	2,385	51
10:37:10	2,385	-1.24	2,390	2,385	49
10:41:50	2,385	-1.24	2,390	2,385	4
10:42:10	2,385	-1.24	2,390	2,385	4
10:43:40	2,390	-1.04	2,390	2,385	100
10:43:50	2,385	-1.24	2,390	2,385	23
10:46:40	2,385	-1.24	2,390	2,385	1
10:54:00	2,385	-1.24	2,390	2,385	1
10:59:50	2,385	-1.24	2,390	2,385	30
11:04:40	2,380	-1.45	2,385	2,380	382
11:07:10	2,375	-1.66	2,375	2,370	1,178
11:07:50	2,370	-1.86	2,375	2,370	16
11:08:10	2,365	-2.07	2,375	2,365	1,130
11:08:20	2,365	-2.07	2,375	2,365	598
11:09:20	2,365	-2.07	2,375	2,370	427
11:10:30	2,370	-1.86	2,375	2,370	30
11:12:40	2,360	-2.28	2,375	2,360	345
11:13:10	2,375	-1.66	2,380	2,360	7
11:13:20	2,380	-1.45	2,380	2,360	7
11:16:20	2,380	-1.45	2,380	2,360	4
11:18:10	2,380	-1.45	2,380	2,370	15
11:20:50	2,365	-2.07	2,380	2,365	213
11:22:40	2,380	-1.45	2,380	2,365	1
11:23:40	2,365	-2.07	2,380	2,370	1
11:32:30	2,370	-1.86	2,380	2,370	516
11:34:50	2,370	-1.86	2,380	2,370	7
11:36:50	2,370	-1.86	2,380	2,370	319
11:37:10	2,365	-2.07	2,380	2,375	295
11:38:30	2,375	-1.66	2,380	2,365	1
11:42:40	2,365	-2.07	2,380	2,365	291
11:42:50	2,365	-2.07	2,380	2,365	20
11:45:20	2,365	-2.07	2,380	2,365	463
11:52:20	2,365	-2.07	2,380	2,365	3
11:53:50	2,380	-1.45	2,380	2,365	10
12:07:20	2,360	-2.28	2,375	2,365	444
12:12:20	2,365	-2.07	2,370	2,365	18
12:13:10	2,370	-1.86	2,375	2,370	12
12:21:50	2,370	-1.86	2,375	2,370	2
12:27:50	2,370	-1.86	2,375	2,370	139
12:30:50	2,370	-1.86	2,375	2,370	222
12:31:00	2,365	-2.07	2,370	2,365	1,095
12:32:50	2,370	-1.86	2,375	2,365	14
12:33:00	2,365	-2.07	2,375	2,365	8
12:35:00	2,365	-2.07	2,375	2,365	165
12:37:20	2,360	-2.28	2,375	2,360	1,329
12:38:50	2,360	-2.28	2,375	2,360	226
12:40:00	2,360	-2.28	2,375	2,360	83
12:40:10	2,360	-2.28	2,370	2,360	22
12:52:40	2,360	-2.28	2,365	2,360	68
12:57:30	2,360	-2.28	2,370	2,360	16
12:58:10	2,360	-2.28	2,370	2,360	46
12:58:20	2,360	-2.28	2,370	2,360	8
13:01:20	2,360	-2.28	2,370	2,360	1,000
13:01:30	2,360	-2.28	2,370	2,360	316
13:04:20	2,360	-2.28	2,370	2,360	213
13:10:00	2,370	-1.86	2,370	2,360	3
13:10:10	2,355	-2.48	2,370	2,355	1,480
13:10:20	2,360	-2.28	2,370	2,360	83
13:11:20	2,360	-2.28	2,370	2,360	74
13:18:20	2,360	-2.28	2,360	2,355	1
13:21:20	2,355	-2.48	2,360	2,355	558
13:21:30	2,355	-2.48	2,360	2,355	9
13:23:00	2,355	-2.48	2,365	2,355	185
13:26:50	2,355	-2.48	2,370	2,355	2,130
13:31:30	2,355	-2.48	2,370	2,355	30
13:34:00	2,355	-2.48	2,370	2,355	38
13:36:10	2,355	-2.48	2,370	2,355	120