SENKO

Investment Information

Technology for Future

股票信息

stock price

SENKO(347000)

Real-Time 2,055

2025-11-18 21:40:13 Base

Open
2,100
High
2,100
Low
2,050
Trading Volume
142,895

Prev Close	2,055	Par Value	500
Change	-50	Upper Limit	2,735
Trading Value	295,004,890	Lower Limit	1,475
52W High	3,080	PER	26.69
52W Low	1,760	Total Listed Shares	37,810,846

market price

Daily Price

Trading Member Information
Daily Price
Concluding Price According to Time

info

Trading Member Information

Top Sellers	Volume	Top Buyers	Volume
교보증권	39,332	Shinhan Securities Co., Ltd.	33,881
NH Investment & Securities Co., Ltd.	20,526	제이피모간	23,182
Shinhan Securities Co., Ltd.	16,035	Kiwoom Securities Co., Ltd.	22,101
아이엠증권	12,000	Korea Investment Securities	11,936
KB증권	10,701	Samsung Securities	11,415

info

Daily Price

Date	Closing Price	Net Change	Open	High	Low	Volume	Trading Value
2025-11-18	2,055	-50	2,100	2,100	2,050	142,895	295,004,890
2025-11-17	2,105	-40	2,150	2,150	2,065	165,410	344,806,113
2025-11-14	2,145	-10	2,115	2,155	2,095	51,913	110,693,620
2025-11-13	2,155	20	2,135	2,170	2,115	41,846	89,772,260
2025-11-12	2,135	5	2,110	2,145	2,105	61,642	130,860,700
2025-11-11	2,130	10	2,120	2,175	2,095	68,495	145,390,385
2025-11-10	2,120	35	2,080	2,160	2,070	70,992	149,194,730
2025-11-07	2,085	-5	2,090	2,090	2,045	75,869	156,300,345
2025-11-06	2,090	30	2,065	2,115	2,025	147,867	307,777,140
2025-11-05	2,060	-50	2,110	2,110	2,000	209,902	426,589,545

info

Concluding Price According to Time

Time	Concluding Price	Net Change	Nominal Price for Sale	Bid Price	Volume
09:00:00	2,105	0.00	2,100	2,095	0
09:00:40	2,100	-0.24	2,100	2,095	405
09:01:10	2,100	-0.24	2,100	2,095	10
09:01:30	2,095	-0.48	2,100	2,095	2
09:02:30	2,100	-0.24	2,105	2,100	670
09:04:30	2,100	-0.24	2,100	2,095	320
09:05:40	2,100	-0.24	2,100	2,095	1
09:07:40	2,095	-0.48	2,100	2,095	122
09:08:00	2,095	-0.48	2,100	2,090	10
09:08:20	2,090	-0.71	2,095	2,090	6
09:09:00	2,095	-0.48	2,095	2,090	1
09:09:50	2,085	-0.95	2,090	2,085	59
09:15:00	2,090	-0.71	2,090	2,085	50
09:15:10	2,090	-0.71	2,090	2,085	10
09:15:30	2,085	-0.95	2,090	2,085	67
09:15:40	2,085	-0.95	2,090	2,085	2
09:18:10	2,085	-0.95	2,090	2,085	86
09:19:00	2,085	-0.95	2,090	2,085	91
09:19:10	2,080	-1.19	2,085	2,080	178
09:19:50	2,085	-0.95	2,085	2,080	22
09:20:00	2,085	-0.95	2,090	2,085	103
09:21:20	2,085	-0.95	2,090	2,085	45
09:23:40	2,085	-0.95	2,080	2,075	5,635
09:26:20	2,080	-1.19	2,080	2,075	5
09:28:40	2,080	-1.19	2,080	2,075	248
09:29:40	2,065	-1.90	2,075	2,065	2,171
09:30:00	2,075	-1.43	2,080	2,075	61
09:30:10	2,075	-1.43	2,080	2,075	2
09:30:20	2,075	-1.43	2,080	2,075	157
09:31:20	2,070	-1.66	2,080	2,070	960
09:32:10	2,090	-0.71	2,090	2,080	2,601
09:33:30	2,085	-0.95	2,090	2,085	29
09:33:50	2,080	-1.19	2,090	2,075	622
09:34:20	2,080	-1.19	2,080	2,070	325
09:34:40	2,070	-1.66	2,080	2,070	840
09:35:30	2,085	-0.95	2,085	2,075	311
09:37:20	2,075	-1.43	2,085	2,075	400
09:37:40	2,070	-1.66	2,085	2,070	1,001
09:37:50	2,070	-1.66	2,085	2,080	90
09:39:10	2,075	-1.43	2,085	2,075	200
09:40:20	2,075	-1.43	2,080	2,075	400
09:44:00	2,075	-1.43	2,080	2,070	448
09:46:00	2,070	-1.66	2,070	2,065	56
09:48:10	2,070	-1.66	2,075	2,070	245
09:49:40	2,070	-1.66	2,075	2,070	1
09:50:30	2,080	-1.19	2,065	2,060	6,076
09:51:00	2,065	-1.90	2,065	2,060	1,999
09:51:10	2,065	-1.90	2,070	2,060	1
09:51:40	2,060	-2.14	2,070	2,060	4,180
09:51:50	2,080	-1.19	2,080	2,065	619
09:52:40	2,080	-1.19	2,080	2,065	6
09:52:50	2,080	-1.19	2,080	2,065	2
09:53:10	2,080	-1.19	2,080	2,065	10
09:53:30	2,065	-1.90	2,075	2,060	700
09:53:40	2,075	-1.43	2,075	2,060	4
09:54:50	2,075	-1.43	2,075	2,060	101
09:55:00	2,075	-1.43	2,075	2,060	1
09:55:10	2,055	-2.38	2,055	2,050	18,251
09:55:20	2,075	-1.43	2,075	2,060	22,470
09:55:30	2,075	-1.43	2,075	2,060	2
09:55:40	2,075	-1.43	2,075	2,065	314
09:55:50	2,075	-1.43	2,075	2,070	1,251
09:57:00	2,070	-1.66	2,075	2,070	897
09:57:10	2,070	-1.66	2,075	2,070	424
09:57:40	2,070	-1.66	2,075	2,070	1,048
09:58:10	2,070	-1.66	2,075	2,065	92
10:03:30	2,075	-1.43	2,075	2,065	1
10:04:50	2,065	-1.90	2,075	2,065	236
10:06:00	2,065	-1.90	2,065	2,060	1
10:06:10	2,065	-1.90	2,065	2,060	2
10:06:50	2,060	-2.14	2,065	2,060	100
10:12:20	2,065	-1.90	2,065	2,060	100
10:12:30	2,065	-1.90	2,070	2,065	47
10:13:00	2,065	-1.90	2,070	2,065	20
10:14:00	2,070	-1.66	2,080	2,075	1,114
10:14:10	2,080	-1.19	2,080	2,070	981
10:14:20	2,085	-0.95	2,085	2,080	2,400
10:14:30	2,085	-0.95	2,085	2,080	2
10:14:50	2,080	-1.19	2,085	2,075	516
10:15:20	2,090	-0.71	2,090	2,075	2,174
10:15:50	2,095	-0.48	2,100	2,095	2,479
10:16:40	2,100	-0.24	2,100	2,085	1,376
10:19:00	2,100	-0.24	2,100	2,085	1
10:19:10	2,100	-0.24	2,095	2,085	10
10:23:00	2,085	-0.95	2,095	2,085	40
10:23:50	2,085	-0.95	2,095	2,085	50
10:25:50	2,085	-0.95	2,090	2,085	2
10:28:40	2,085	-0.95	2,085	2,080	1
10:29:10	2,080	-1.19	2,085	2,075	76
10:33:00	2,085	-0.95	2,085	2,075	1
10:33:40	2,085	-0.95	2,085	2,075	2
10:35:00	2,075	-1.43	2,085	2,075	100
10:35:30	2,085	-0.95	2,085	2,075	50
10:38:40	2,085	-0.95	2,085	2,075	1
10:40:10	2,085	-0.95	2,085	2,075	2
10:41:20	2,075	-1.43	2,085	2,075	10
10:41:30	2,075	-1.43	2,080	2,075	90
10:44:00	2,080	-1.19	2,080	2,075	1
10:44:20	2,080	-1.19	2,080	2,075	10
10:44:30	2,080	-1.19	2,080	2,075	1
10:45:00	2,080	-1.19	2,080	2,075	2
10:46:10	2,080	-1.19	2,080	2,075	1
10:51:20	2,075	-1.43	2,080	2,075	14
10:52:00	2,080	-1.19	2,075	2,065	1
10:54:00	2,060	-2.14	2,070	2,065	500
11:01:50	2,065	-1.90	2,070	2,065	500
11:03:00	2,065	-1.90	2,070	2,065	17
11:03:50	2,065	-1.90	2,070	2,065	18
11:08:40	2,070	-1.66	2,075	2,065	2
11:13:40	2,065	-1.90	2,075	2,070	100
11:16:50	2,065	-1.90	2,075	2,065	500
11:22:40	2,065	-1.90	2,075	2,065	18
11:22:50	2,065	-1.90	2,075	2,065	16
11:23:00	2,065	-1.90	2,075	2,070	3
11:25:10	2,070	-1.66	2,075	2,070	6
11:25:20	2,070	-1.66	2,070	2,065	3
11:28:00	2,070	-1.66	2,075	2,070	2
11:29:30	2,075	-1.43	2,075	2,070	1
11:31:20	2,070	-1.66	2,075	2,070	1
11:33:50	2,080	-1.19	2,085	2,080	376
11:37:20	2,080	-1.19	2,085	2,080	470
11:39:10	2,080	-1.19	2,080	2,075	357
11:39:40	2,075	-1.43	2,080	2,075	200
11:39:50	2,075	-1.43	2,085	2,080	1,345
11:41:40	2,075	-1.43	2,080	2,075	1,200
11:49:20	2,075	-1.43	2,075	2,070	494
11:50:00	2,075	-1.43	2,080	2,075	150
11:51:20	2,080	-1.19	2,085	2,075	66
12:01:50	2,070	-1.66	2,085	2,070	1,152
12:02:20	2,070	-1.66	2,085	2,070	10
12:04:40	2,070	-1.66	2,085	2,070	1,000
12:12:40	2,070	-1.66	2,085	2,070	3
12:13:20	2,065	-1.90	2,080	2,070	480
12:16:10	2,070	-1.66	2,080	2,070	3
12:16:20	2,070	-1.66	2,070	2,065	39
12:17:20	2,070	-1.66	2,075	2,065	25
12:17:30	2,075	-1.43	2,070	2,065	1
12:24:30	2,070	-1.66	2,070	2,065	208
12:24:40	2,070	-1.66	2,075	2,070	241
12:25:20	2,070	-1.66	2,075	2,070	1,551
12:27:00	2,070	-1.66	2,075	2,070	100
12:27:30	2,070	-1.66	2,070	2,065	765
12:28:10	2,070	-1.66	2,080	2,070	1,235
12:28:50	2,070	-1.66	2,070	2,065	337
12:30:40	2,070	-1.66	2,070	2,065	79
12:31:00	2,070	-1.66	2,070	2,065	10
12:33:50	2,065	-1.90	2,070	2,065	9
12:35:30	2,065	-1.90	2,070	2,065	300
12:38:40	2,065	-1.90	2,070	2,065	8
12:39:30	2,065	-1.90	2,070	2,065	400
12:44:40	2,065	-1.90	2,070	2,060	12
12:45:00	2,060	-2.14	2,070	2,065	48
12:45:30	2,065	-1.90	2,065	2,060	10
12:54:30	2,070	-1.66	2,070	2,065	2,319
12:56:20	2,080	-1.19	2,080	2,070	711
12:57:10	2,070	-1.66	2,070	2,065	674
13:02:10	2,065	-1.90	2,070	2,065	500
13:02:20	2,065	-1.90	2,070	2,065	100
13:04:30	2,065	-1.90	2,070	2,065	20
13:05:10	2,065	-1.90	2,070	2,060	5
13:05:20	2,070	-1.66	2,075	2,065	300
13:05:40	2,075	-1.43	2,075	2,065	300
13:06:00	2,080	-1.19	2,065	2,060	50
13:08:20	2,065	-1.90	2,065	2,060	124
13:09:00	2,065	-1.90	2,065	2,060	200
13:09:20	2,065	-1.90	2,065	2,060	200
13:09:30	2,070	-1.66	2,075	2,065	176
13:09:40	2,065	-1.90	2,065	2,060	623
13:09:50	2,060	-2.14	2,065	2,060	770
13:11:00	2,060	-2.14	2,065	2,060	92
13:11:10	2,060	-2.14	2,065	2,060	367
13:11:30	2,060	-2.14	2,065	2,060	50
13:12:10	2,060	-2.14	2,065	2,060	195
13:20:10	2,065	-1.90	2,070	2,060	100
13:20:40	2,060	-2.14	2,070	2,060	500
13:21:40	2,070	-1.66	2,070	2,060	50
13:22:20	2,070	-1.66	2,070	2,060	200
13:24:20	2,055	-2.38	2,070	2,055	2,119
13:28:50	2,070	-1.66	2,070	2,055	2
13:38:00	2,070	-1.66	2,070	2,055	1
13:38:20	2,055	-2.38	2,070	2,055	500
13:38:40	2,055	-2.38	2,065	2,055	50
13:58:10	2,065	-1.90	2,065	2,055	51
13:58:20	2,065	-1.90	2,065	2,060	5
14:01:50	2,065	-1.90	2,065	2,060	10
14:03:00	2,060	-2.14	2,065	2,060	13
14:04:00	2,065	-1.90	2,065	2,060	1
14:04:20	2,065	-1.90	2,070	2,060	1
14:04:30	2,070	-1.66	2,070	2,065	1
14:13:00	2,065	-1.90	2,070	2,065	1,232
14:15:10	2,050	-2.61	2,065	2,050	10,187
14:15:20	2,070	-1.66	2,070	2,055	1,505
14:16:30	2,070	-1.66	2,070	2,055	1
14:17:10	2,070	-1.66	2,070	2,055	99
14:20:30	2,070	-1.66	2,075	2,065	500
14:21:50	2,075	-1.43	2,070	2,065	1
14:22:40	2,070	-1.66	2,075	2,065	2
14:24:50	2,065	-1.90	2,075	2,065	98
14:25:10	2,065	-1.90	2,065	2,060	70
14:25:30	2,060	-2.14	2,065	2,055	69
14:25:40	2,065	-1.90	2,075	2,065	429
14:29:00	2,065	-1.90	2,075	2,065	300
14:29:20	2,065	-1.90	2,075	2,065	85
14:30:00	2,065	-1.90	2,070	2,060	182
14:35:00	2,070	-1.66	2,070	2,060	1
14:37:00	2,070	-1.66	2,065	2,060	10
14:38:20	2,065	-1.90	2,065	2,060	2
14:39:20	2,065	-1.90	2,065	2,060	20
14:49:00	2,060	-2.14	2,065	2,060	500
14:49:10	2,065	-1.90	2,065	2,060	1
14:50:10	2,060	-2.14	2,065	2,060	477
14:55:30	2,060	-2.14	2,060	2,055	167
14:57:40	2,060	-2.14	2,060	2,055	51
15:00:00	2,060	-2.14	2,060	2,055	2
15:04:40	2,060	-2.14	2,065	2,060	265
15:05:30	2,065	-1.90	2,065	2,060	1
15:06:50	2,060	-2.14	2,065	2,060	400
15:08:10	2,060	-2.14	2,065	2,060	100
15:09:50	2,060	-2.14	2,065	2,060	49
15:12:40	2,060	-2.14	2,065	2,060	932
15:13:00	2,060	-2.14	2,065	2,060	100
15:13:40	2,055	-2.38	2,065	2,055	1,677
15:15:10	2,055	-2.38	2,060	2,055	325
15:16:40	2,065	-1.90	2,065	2,055	462
15:17:10	2,065	-1.90	2,065	2,060	866
15:19:50	2,065	-1.90	2,060	2,055	732
15:30:00	2,055	-2.38	2,060	2,055	1,663