SENKO

Investment Information

Technology for Future

股票信息

stock price

SENKO(347000)

Real-Time 2,295

2025-10-02 17:48:22 Base

Open
2,300
High
2,330
Low
2,290
Trading Volume
64,477

Prev Close	2,295	Par Value	500
Change	-5	Upper Limit	2,990
Trading Value	148,505,840	Lower Limit	1,610
52W High	3,080	PER	29.81
52W Low	1,760	Total Listed Shares	34,892,559

market price

Daily Price

Trading Member Information
Daily Price
Concluding Price According to Time

info

Trading Member Information

Top Sellers	Volume	Top Buyers	Volume
NH Investment & Securities Co., Ltd.	13,838	제이피모간	12,470
Korea Investment Securities	9,563	Kiwoom Securities Co., Ltd.	8,375
Mirae Asset Securities	9,105	Korea Investment Securities	7,710
Kiwoom Securities Co., Ltd.	6,866	KB증권	7,118
Shinhan Securities Co., Ltd.	4,722	Shinhan Securities Co., Ltd.	6,952

info

Daily Price

Date	Closing Price	Net Change	Open	High	Low	Volume	Trading Value
2025-10-02	2,295	-5	2,300	2,330	2,290	64,477	148,505,840
2025-10-01	2,300	-25	2,315	2,330	2,295	82,284	189,772,854
2025-09-30	2,325	-5	2,330	2,365	2,300	91,576	211,969,465
2025-09-29	2,330	0	2,330	2,370	2,315	53,958	126,192,823
2025-09-26	2,330	-60	2,365	2,380	2,315	235,431	551,671,148
2025-09-25	2,390	-5	2,425	2,425	2,360	108,655	259,413,030
2025-09-24	2,395	-30	2,425	2,430	2,350	135,420	322,092,652
2025-09-23	2,425	10	2,415	2,430	2,400	79,685	192,243,380
2025-09-22	2,415	-20	2,465	2,465	2,410	81,212	196,791,015
2025-09-19	2,435	-10	2,450	2,455	2,415	100,032	243,367,355

info

Concluding Price According to Time

Time	Concluding Price	Net Change	Nominal Price for Sale	Bid Price	Volume
09:00:00	2,300	0.00	2,305	2,300	0
09:00:40	2,300	0.00	2,305	2,300	467
09:00:50	2,310	0.43	2,310	2,305	319
09:01:10	2,305	0.22	2,310	2,300	1
09:01:20	2,300	0.00	2,310	2,295	158
09:02:10	2,295	-0.22	2,310	2,295	1
09:03:00	2,310	0.43	2,305	2,295	1
09:03:20	2,310	0.43	2,310	2,305	2
09:03:30	2,320	0.87	2,320	2,315	2,850
09:04:10	2,325	1.09	2,330	2,320	100
09:04:20	2,325	1.09	2,325	2,315	335
09:04:40	2,325	1.09	2,325	2,315	1
09:05:20	2,325	1.09	2,325	2,315	10
09:05:30	2,325	1.09	2,320	2,310	17
09:06:00	2,315	0.65	2,315	2,310	136
09:08:30	2,315	0.65	2,320	2,315	78
09:08:40	2,315	0.65	2,315	2,310	932
09:10:30	2,310	0.43	2,315	2,310	118
09:11:00	2,305	0.22	2,310	2,305	309
09:13:00	2,305	0.22	2,310	2,305	40
09:13:10	2,300	0.00	2,310	2,300	643
09:14:20	2,300	0.00	2,310	2,300	45
09:14:40	2,300	0.00	2,310	2,300	9
09:15:30	2,300	0.00	2,305	2,300	50
09:16:40	2,300	0.00	2,310	2,300	14
09:16:50	2,300	0.00	2,300	2,295	39
09:19:10	2,300	0.00	2,300	2,295	1
09:19:50	2,295	-0.22	2,300	2,295	25
09:20:40	2,295	-0.22	2,300	2,295	575
09:20:50	2,295	-0.22	2,300	2,295	10
09:22:10	2,300	0.00	2,300	2,295	1
09:23:20	2,300	0.00	2,300	2,295	1
09:25:50	2,300	0.00	2,300	2,295	4
09:27:00	2,295	-0.22	2,300	2,295	70
09:27:20	2,290	-0.43	2,300	2,290	188
09:29:10	2,290	-0.43	2,300	2,290	11
09:30:30	2,300	0.00	2,300	2,295	1
09:31:20	2,295	-0.22	2,300	2,290	1
09:31:40	2,300	0.00	2,300	2,295	5
09:34:00	2,300	0.00	2,300	2,295	3
09:36:00	2,295	-0.22	2,300	2,295	72
09:36:40	2,295	-0.22	2,300	2,295	350
09:38:10	2,295	-0.22	2,295	2,290	1,033
09:42:20	2,295	-0.22	2,295	2,290	10
09:42:40	2,295	-0.22	2,295	2,290	10
09:43:20	2,295	-0.22	2,295	2,290	10
09:44:10	2,295	-0.22	2,295	2,290	158
09:44:20	2,295	-0.22	2,295	2,290	10
09:44:30	2,295	-0.22	2,295	2,290	40
09:45:10	2,295	-0.22	2,295	2,290	50
09:45:30	2,295	-0.22	2,295	2,290	1
09:45:50	2,295	-0.22	2,295	2,290	200
09:46:00	2,295	-0.22	2,295	2,290	1
09:46:40	2,295	-0.22	2,295	2,290	40
09:48:00	2,295	-0.22	2,300	2,295	12
09:48:20	2,295	-0.22	2,295	2,290	100
09:49:10	2,295	-0.22	2,295	2,290	20
09:49:20	2,295	-0.22	2,295	2,290	5
09:49:40	2,295	-0.22	2,295	2,290	112
09:49:50	2,295	-0.22	2,295	2,290	12
09:50:00	2,295	-0.22	2,295	2,290	1
09:51:10	2,295	-0.22	2,295	2,290	3
09:51:20	2,295	-0.22	2,295	2,290	109
09:51:30	2,295	-0.22	2,295	2,290	1
09:51:50	2,295	-0.22	2,300	2,290	137
09:52:10	2,300	0.00	2,300	2,290	2
09:52:30	2,300	0.00	2,300	2,290	2
09:54:10	2,295	-0.22	2,300	2,290	286
09:54:40	2,300	0.00	2,300	2,295	80
09:56:20	2,295	-0.22	2,295	2,290	80
09:57:30	2,290	-0.43	2,295	2,290	420
09:57:40	2,295	-0.22	2,295	2,290	10
09:58:10	2,295	-0.22	2,300	2,295	29
09:58:50	2,300	0.00	2,300	2,295	5
10:01:40	2,300	0.00	2,300	2,295	1
10:03:30	2,300	0.00	2,300	2,295	10
10:03:50	2,300	0.00	2,300	2,295	10
10:04:10	2,300	0.00	2,300	2,295	206
10:05:50	2,300	0.00	2,300	2,295	300
10:06:50	2,300	0.00	2,300	2,295	400
10:07:20	2,300	0.00	2,300	2,295	1
10:09:10	2,300	0.00	2,300	2,295	1
10:10:00	2,300	0.00	2,300	2,295	10
10:12:50	2,300	0.00	2,300	2,295	1
10:14:10	2,300	0.00	2,300	2,295	72
10:14:30	2,295	-0.22	2,300	2,295	2,355
10:15:00	2,295	-0.22	2,300	2,295	22
10:16:10	2,295	-0.22	2,300	2,295	14
10:20:20	2,300	0.00	2,300	2,295	102
10:21:10	2,295	-0.22	2,300	2,295	5,030
10:21:30	2,295	-0.22	2,300	2,295	1
10:21:40	2,300	0.00	2,300	2,295	600
10:23:40	2,300	0.00	2,305	2,300	273
10:24:10	2,295	-0.22	2,305	2,295	452
10:24:30	2,305	0.22	2,305	2,295	1
10:24:50	2,305	0.22	2,300	2,295	1
10:26:00	2,300	0.00	2,300	2,295	51
10:26:10	2,300	0.00	2,305	2,295	450
10:27:20	2,295	-0.22	2,305	2,295	21
10:27:30	2,305	0.22	2,305	2,295	1
10:27:50	2,305	0.22	2,305	2,295	1
10:28:00	2,305	0.22	2,305	2,295	10
10:28:30	2,305	0.22	2,305	2,300	1
10:32:00	2,305	0.22	2,305	2,300	50
10:34:30	2,305	0.22	2,305	2,300	2
10:36:00	2,300	0.00	2,305	2,300	1
10:38:00	2,300	0.00	2,305	2,300	148
10:40:40	2,310	0.43	2,310	2,300	4,418
10:41:10	2,310	0.43	2,310	2,300	493
10:46:30	2,310	0.43	2,310	2,300	316
10:49:20	2,310	0.43	2,310	2,305	10
10:50:20	2,315	0.65	2,315	2,310	862
10:50:50	2,310	0.43	2,310	2,305	532
10:52:30	2,305	0.22	2,310	2,305	172
10:53:20	2,305	0.22	2,305	2,300	1,978
10:56:10	2,305	0.22	2,310	2,305	22
10:57:50	2,310	0.43	2,310	2,305	1
10:58:20	2,310	0.43	2,315	2,310	67
10:58:40	2,315	0.65	2,320	2,315	64
10:58:50	2,315	0.65	2,315	2,305	327
11:02:30	2,305	0.22	2,315	2,305	251
11:04:40	2,305	0.22	2,315	2,305	200
11:06:30	2,300	0.00	2,315	2,310	700
11:06:50	2,315	0.65	2,315	2,305	4
11:11:30	2,315	0.65	2,315	2,305	1
11:13:50	2,305	0.22	2,310	2,305	675
11:15:40	2,310	0.43	2,310	2,305	1
11:15:50	2,310	0.43	2,310	2,305	2
11:16:10	2,305	0.22	2,310	2,305	499
11:19:30	2,305	0.22	2,310	2,305	297
11:20:30	2,310	0.43	2,310	2,305	48
11:22:10	2,310	0.43	2,310	2,305	6
11:24:50	2,310	0.43	2,310	2,305	3
11:30:30	2,310	0.43	2,320	2,310	483
11:43:10	2,310	0.43	2,320	2,310	1,131
11:46:00	2,310	0.43	2,320	2,310	49
11:51:00	2,305	0.22	2,310	2,305	1,335
11:51:40	2,310	0.43	2,310	2,305	2
11:56:50	2,310	0.43	2,310	2,305	100
11:57:40	2,310	0.43	2,310	2,305	100
11:58:30	2,310	0.43	2,310	2,305	200
12:00:50	2,315	0.65	2,320	2,305	3,197
12:01:00	2,320	0.87	2,320	2,310	2,421
12:05:30	2,310	0.43	2,320	2,310	2
12:05:40	2,310	0.43	2,310	2,305	398
12:18:20	2,310	0.43	2,310	2,305	3
12:24:30	2,310	0.43	2,315	2,310	148
12:30:30	2,310	0.43	2,310	2,305	2
12:36:00	2,305	0.22	2,310	2,305	1
12:38:00	2,305	0.22	2,310	2,305	130
12:40:50	2,310	0.43	2,310	2,305	1
12:42:40	2,305	0.22	2,310	2,305	200
12:42:50	2,305	0.22	2,310	2,305	5
12:43:30	2,305	0.22	2,310	2,305	100
12:43:40	2,305	0.22	2,310	2,305	392
12:44:00	2,310	0.43	2,310	2,305	7
12:45:10	2,310	0.43	2,310	2,305	11
12:46:30	2,310	0.43	2,315	2,310	4,782
12:47:00	2,310	0.43	2,315	2,310	1
12:50:10	2,315	0.65	2,315	2,310	35
12:52:10	2,310	0.43	2,315	2,310	3
12:54:40	2,310	0.43	2,310	2,300	42
12:56:00	2,300	0.00	2,310	2,305	1
13:05:00	2,305	0.22	2,305	2,300	122
13:06:10	2,300	0.00	2,305	2,300	440
13:10:10	2,305	0.22	2,305	2,300	1
13:15:20	2,300	0.00	2,305	2,300	1
13:20:50	2,300	0.00	2,305	2,300	416
13:24:50	2,300	0.00	2,305	2,300	493
13:25:30	2,300	0.00	2,300	2,295	189
13:29:50	2,295	-0.22	2,300	2,295	1
13:30:40	2,295	-0.22	2,300	2,295	70
13:31:50	2,295	-0.22	2,300	2,295	500
13:32:50	2,295	-0.22	2,300	2,295	300
13:35:00	2,300	0.00	2,300	2,295	1
13:36:20	2,300	0.00	2,300	2,295	10
13:36:40	2,300	0.00	2,300	2,295	4
13:37:40	2,295	-0.22	2,300	2,295	1
13:38:30	2,295	-0.22	2,300	2,295	1
13:38:50	2,300	0.00	2,300	2,295	2
13:39:00	2,300	0.00	2,300	2,295	205
13:39:10	2,300	0.00	2,300	2,295	4
13:40:00	2,295	-0.22	2,300	2,295	24
13:41:30	2,300	0.00	2,300	2,295	1
13:43:00	2,300	0.00	2,300	2,295	2
13:47:10	2,300	0.00	2,300	2,295	3
13:50:20	2,300	0.00	2,300	2,295	58
13:50:40	2,300	0.00	2,300	2,295	500
13:54:00	2,300	0.00	2,300	2,295	205
13:59:40	2,300	0.00	2,300	2,295	10
14:01:30	2,300	0.00	2,300	2,295	30
14:04:10	2,300	0.00	2,310	2,300	75
14:06:10	2,300	0.00	2,310	2,300	11
14:08:10	2,300	0.00	2,315	2,300	530
14:08:50	2,315	0.65	2,315	2,300	100
14:09:30	2,315	0.65	2,315	2,300	2
14:09:40	2,315	0.65	2,310	2,305	10
14:14:10	2,305	0.22	2,310	2,300	2,619
14:14:20	2,300	0.00	2,305	2,300	2,034
14:15:00	2,305	0.22	2,305	2,300	5
14:18:10	2,300	0.00	2,305	2,300	49
14:21:00	2,305	0.22	2,305	2,300	10
14:23:30	2,305	0.22	2,310	2,305	100
14:29:30	2,305	0.22	2,310	2,300	49
14:32:50	2,310	0.43	2,310	2,300	153
14:37:20	2,310	0.43	2,310	2,305	28
14:38:00	2,310	0.43	2,310	2,300	7
14:41:30	2,310	0.43	2,310	2,300	41
14:41:50	2,310	0.43	2,310	2,300	3
14:46:50	2,310	0.43	2,310	2,300	2
14:52:50	2,310	0.43	2,305	2,300	1
14:56:40	2,300	0.00	2,300	2,295	366
14:57:40	2,295	-0.22	2,310	2,295	708
15:00:00	2,295	-0.22	2,300	2,295	300
15:00:20	2,300	0.00	2,300	2,295	1
15:00:30	2,300	0.00	2,300	2,295	1
15:01:00	2,295	-0.22	2,300	2,295	501
15:05:20	2,300	0.00	2,300	2,295	115
15:08:30	2,295	-0.22	2,300	2,295	280
15:10:40	2,300	0.00	2,300	2,295	1
15:11:10	2,300	0.00	2,300	2,295	50
15:11:20	2,300	0.00	2,300	2,295	60
15:13:50	2,300	0.00	2,300	2,295	20
15:15:20	2,295	-0.22	2,300	2,295	400
15:15:30	2,300	0.00	2,300	2,295	1
15:15:50	2,295	-0.22	2,300	2,295	130
15:16:00	2,300	0.00	2,300	2,295	1
15:16:10	2,300	0.00	2,300	2,295	1
15:16:30	2,300	0.00	2,300	2,295	19
15:17:00	2,300	0.00	2,300	2,295	19
15:17:20	2,300	0.00	2,300	2,295	535
15:19:30	2,295	-0.22	2,300	2,295	85
15:19:40	2,300	0.00	2,300	2,295	1
15:30:00	2,295	-0.22	2,300	2,295	1,869