Support Customer Center
Investment Information
Product Search
Support Customer Center
Investment Information
Product Search

Investment Information

Technology for Future

Stock Information

stock price

SENKO(347000)

Real-Time 2,245

2025-08-20 17:20:26 Base

  • Open

    2,320

  • High

    2,320

  • Low

    2,230

  • Trading Volume

    107,832
Prev Close 2,245 Par Value 500
Change 감소-55 Upper Limit 2,990
Trading Value 243,245,196 Lower Limit 1,610
52W High 3,080 PER 29.16
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
Shinhan Securities Co., Ltd. 19,187 Kiwoom Securities Co., Ltd. 32,266
Kiwoom Securities Co., Ltd. 18,928 NH Investment & Securities Co., Ltd. 15,683
NH Investment & Securities Co., Ltd. 16,324 Shinhan Securities Co., Ltd. 10,951
제이피모간 13,981 Korea Investment Securities 8,493
Korea Investment Securities 11,301 Samsung Securities 6,691

info

Daily Price

Date Closing Price Net Change Open High Low Volume Trading Value
2025-08-19 2,300 감소-65 2,330 2,360 2,300 78,439 181,209,915
2025-08-18 2,365 감소-50 2,430 2,445 2,330 70,282 166,659,525
2025-08-14 2,415 감소-5 2,440 2,445 2,395 53,277 129,069,930
2025-08-13 2,420 상승20 2,440 2,440 2,400 32,956 79,606,275
2025-08-12 2,400 상승0 2,400 2,460 2,390 66,322 160,736,370
2025-08-11 2,400 감소-10 2,390 2,430 2,340 24,573 58,745,385
2025-08-08 2,410 상승5 2,395 2,440 2,395 33,094 80,039,865
2025-08-07 2,405 상승20 2,415 2,415 2,365 63,316 151,460,900
2025-08-06 2,385 상승5 2,380 2,400 2,355 16,818 39,988,875
2025-08-05 2,380 상승10 2,360 2,410 2,360 26,541 63,106,005

info

Concluding Price According to Time

Time Concluding Price Net Change Nominal Price for Sale Bid Price Volume
09:00:00 2,300 상승 0.00 2,320 2,305 0
09:00:40 2,320 상승 0.87 2,315 2,305 365
09:00:50 2,305 상승 0.22 2,315 2,300 109
09:01:10 2,300 상승 0.00 2,310 2,300 1,129
09:01:40 2,300 상승 0.00 2,305 2,295 100
09:02:00 2,295 감소 -0.22 2,300 2,295 495
09:03:30 2,295 감소 -0.22 2,300 2,295 100
09:04:30 2,300 상승 0.00 2,300 2,295 6
09:05:10 2,300 상승 0.00 2,300 2,295 217
09:05:40 2,295 감소 -0.22 2,300 2,290 35
09:05:50 2,300 상승 0.00 2,305 2,295 200
09:06:00 2,295 감소 -0.22 2,305 2,295 13
09:08:10 2,290 감소 -0.43 2,290 2,280 979
09:08:30 2,290 감소 -0.43 2,290 2,280 30
09:09:30 2,280 감소 -0.87 2,290 2,280 5
09:10:10 2,280 감소 -0.87 2,290 2,280 788
09:11:20 2,280 감소 -0.87 2,290 2,280 100
09:11:30 2,280 감소 -0.87 2,285 2,280 280
09:12:30 2,280 감소 -0.87 2,285 2,280 207
09:12:40 2,280 감소 -0.87 2,285 2,280 30
09:13:00 2,275 감소 -1.09 2,285 2,270 570
09:13:10 2,275 감소 -1.09 2,285 2,275 340
09:13:20 2,285 감소 -0.65 2,285 2,275 140
09:14:00 2,275 감소 -1.09 2,290 2,280 1,617
09:14:30 2,275 감소 -1.09 2,290 2,280 333
09:15:50 2,280 감소 -0.87 2,290 2,275 43
09:17:00 2,275 감소 -1.09 2,285 2,275 2,598
09:17:20 2,270 감소 -1.30 2,285 2,275 806
09:17:40 2,275 감소 -1.09 2,285 2,275 6
09:18:10 2,275 감소 -1.09 2,285 2,280 25
09:18:20 2,270 감소 -1.30 2,285 2,275 4,478
09:18:40 2,275 감소 -1.09 2,275 2,270 5
09:19:20 2,270 감소 -1.30 2,275 2,270 100
09:19:40 2,270 감소 -1.30 2,275 2,270 1,524
09:19:50 2,270 감소 -1.30 2,275 2,270 274
09:20:00 2,270 감소 -1.30 2,275 2,265 10
09:20:40 2,265 감소 -1.52 2,265 2,260 2,925
09:20:50 2,265 감소 -1.52 2,265 2,260 1,310
09:21:10 2,265 감소 -1.52 2,270 2,265 34
09:21:20 2,265 감소 -1.52 2,270 2,265 10
09:21:40 2,270 감소 -1.30 2,270 2,265 389
09:21:50 2,270 감소 -1.30 2,275 2,265 21
09:22:10 2,270 감소 -1.30 2,270 2,265 79
09:22:30 2,265 감소 -1.52 2,270 2,265 200
09:23:30 2,265 감소 -1.52 2,270 2,265 30
09:23:50 2,270 감소 -1.30 2,270 2,265 1
09:24:30 2,265 감소 -1.52 2,270 2,260 1,178
09:26:10 2,270 감소 -1.30 2,265 2,260 1
09:27:40 2,265 감소 -1.52 2,265 2,260 10
09:27:50 2,260 감소 -1.74 2,260 2,250 10,208
09:28:30 2,250 감소 -2.17 2,260 2,250 60
09:28:50 2,250 감소 -2.17 2,260 2,250 100
09:29:30 2,240 감소 -2.61 2,260 2,250 7,034
09:29:40 2,265 감소 -1.52 2,270 2,265 382
09:30:00 2,265 감소 -1.52 2,270 2,250 5
09:30:10 2,250 감소 -2.17 2,265 2,250 1,283
09:30:40 2,265 감소 -1.52 2,265 2,250 5
09:31:10 2,265 감소 -1.52 2,260 2,255 4
09:31:30 2,250 감소 -2.17 2,255 2,245 198
09:31:40 2,250 감소 -2.17 2,255 2,250 418
09:32:00 2,235 감소 -2.83 2,245 2,235 986
09:32:20 2,245 감소 -2.39 2,250 2,245 84
09:32:30 2,245 감소 -2.39 2,240 2,235 865
09:32:40 2,240 감소 -2.61 2,240 2,235 4
09:32:50 2,240 감소 -2.61 2,250 2,245 1
09:33:10 2,245 감소 -2.39 2,245 2,235 290
09:33:20 2,245 감소 -2.39 2,245 2,240 22
09:33:40 2,245 감소 -2.39 2,245 2,240 22
09:36:20 2,240 감소 -2.61 2,245 2,240 8
09:37:10 2,240 감소 -2.61 2,245 2,240 500
09:37:30 2,240 감소 -2.61 2,240 2,235 335
09:38:10 2,235 감소 -2.83 2,240 2,235 200
09:38:20 2,235 감소 -2.83 2,240 2,235 32
09:38:30 2,235 감소 -2.83 2,240 2,235 165
09:38:40 2,235 감소 -2.83 2,240 2,235 85
09:39:00 2,235 감소 -2.83 2,240 2,235 72
09:39:50 2,235 감소 -2.83 2,240 2,235 8
09:41:00 2,240 감소 -2.61 2,240 2,235 5
09:41:40 2,240 감소 -2.61 2,240 2,235 37
09:42:00 2,235 감소 -2.83 2,240 2,235 342
09:43:00 2,235 감소 -2.83 2,240 2,235 154
09:43:40 2,235 감소 -2.83 2,240 2,235 200
09:44:10 2,235 감소 -2.83 2,240 2,235 500
09:44:20 2,235 감소 -2.83 2,240 2,235 381
09:46:30 2,240 감소 -2.61 2,240 2,235 4
09:46:40 2,235 감소 -2.83 2,240 2,235 10
09:48:00 2,240 감소 -2.61 2,240 2,235 88
09:48:10 2,240 감소 -2.61 2,245 2,240 20
09:49:10 2,245 감소 -2.39 2,245 2,240 5
09:49:20 2,245 감소 -2.39 2,245 2,240 2
09:50:00 2,245 감소 -2.39 2,245 2,240 5
09:50:40 2,245 감소 -2.39 2,245 2,240 13
09:51:50 2,245 감소 -2.39 2,245 2,240 2
09:52:10 2,245 감소 -2.39 2,245 2,240 2
09:53:00 2,245 감소 -2.39 2,255 2,245 278
09:53:10 2,252 감소 -2.09 2,255 2,250 10
09:53:30 2,255 감소 -1.96 2,255 2,250 1
09:54:20 2,250 감소 -2.17 2,255 2,250 106
09:55:30 2,250 감소 -2.17 2,255 2,250 22
09:55:40 2,250 감소 -2.17 2,250 2,245 10
09:56:40 2,250 감소 -2.17 2,255 2,250 93
10:00:10 2,255 감소 -1.96 2,255 2,250 300
10:00:20 2,250 감소 -2.17 2,250 2,245 99
10:00:50 2,255 감소 -1.96 2,255 2,250 5
10:03:30 2,250 감소 -2.17 2,255 2,245 44
10:04:50 2,255 감소 -1.96 2,255 2,245 1
10:05:20 2,255 감소 -1.96 2,255 2,245 1
10:06:20 2,245 감소 -2.39 2,250 2,240 535
10:06:30 2,255 감소 -1.96 2,255 2,245 300
10:07:00 2,245 감소 -2.39 2,255 2,250 252
10:11:30 2,245 감소 -2.39 2,250 2,240 25
10:12:20 2,250 감소 -2.17 2,250 2,240 1
10:13:20 2,260 감소 -1.74 2,255 2,250 1,100
10:16:40 2,250 감소 -2.17 2,255 2,240 460
10:16:50 2,255 감소 -1.96 2,255 2,240 1
10:18:10 2,255 감소 -1.96 2,255 2,240 11
10:22:50 2,255 감소 -1.96 2,255 2,240 1
10:25:30 2,255 감소 -1.96 2,250 2,240 1
10:28:20 2,250 감소 -2.17 2,250 2,240 44
10:28:30 2,240 감소 -2.61 2,245 2,240 340
10:28:40 2,250 감소 -2.17 2,250 2,240 390
10:28:50 2,250 감소 -2.17 2,250 2,240 1
10:29:00 2,250 감소 -2.17 2,250 2,240 10
10:33:30 2,240 감소 -2.61 2,250 2,245 69
10:34:10 2,245 감소 -2.39 2,245 2,235 1,135
10:34:30 2,240 감소 -2.61 2,245 2,235 215
10:34:50 2,240 감소 -2.61 2,245 2,235 50
10:36:00 2,235 감소 -2.83 2,240 2,235 1
10:43:20 2,240 감소 -2.61 2,240 2,235 1,200
10:45:30 2,245 감소 -2.39 2,245 2,240 147
10:49:10 2,245 감소 -2.39 2,250 2,245 50
10:50:10 2,250 감소 -2.17 2,255 2,250 244
10:53:40 2,255 감소 -1.96 2,255 2,250 10
10:56:00 2,255 감소 -1.96 2,255 2,250 1
10:57:10 2,255 감소 -1.96 2,255 2,250 20
10:57:50 2,255 감소 -1.96 2,255 2,250 20
10:58:30 2,255 감소 -1.96 2,255 2,250 10
10:59:10 2,255 감소 -1.96 2,260 2,255 66
10:59:40 2,255 감소 -1.96 2,260 2,255 234
11:01:50 2,255 감소 -1.96 2,255 2,250 10
11:03:00 2,255 감소 -1.96 2,255 2,250 5
11:03:40 2,250 감소 -2.17 2,255 2,250 400
11:03:50 2,255 감소 -1.96 2,255 2,245 31
11:04:10 2,245 감소 -2.39 2,250 2,245 1,242
11:04:30 2,245 감소 -2.39 2,250 2,245 520
11:06:20 2,245 감소 -2.39 2,250 2,245 300
11:06:40 2,245 감소 -2.39 2,245 2,240 2,877
11:09:10 2,240 감소 -2.61 2,250 2,240 10
11:12:20 2,240 감소 -2.61 2,250 2,245 1
11:14:30 2,250 감소 -2.17 2,255 2,250 25
11:19:00 2,250 감소 -2.17 2,255 2,250 3
11:22:30 2,250 감소 -2.17 2,250 2,245 430
11:23:30 2,245 감소 -2.39 2,250 2,245 1
11:24:30 2,245 감소 -2.39 2,245 2,240 1,315
11:25:40 2,245 감소 -2.39 2,250 2,245 162
11:27:40 2,245 감소 -2.39 2,250 2,245 16
11:34:10 2,245 감소 -2.39 2,255 2,245 2,412
11:34:20 2,270 감소 -1.30 2,280 2,265 7,347
11:34:30 2,265 감소 -1.52 2,265 2,250 248
11:34:40 2,265 감소 -1.52 2,265 2,250 1
11:34:50 2,245 감소 -2.39 2,255 2,245 1,596
11:35:00 2,240 감소 -2.61 2,255 2,240 1,305
11:35:10 2,255 감소 -1.96 2,255 2,240 7
11:35:20 2,240 감소 -2.61 2,255 2,240 1
11:35:40 2,235 감소 -2.83 2,245 2,235 1,000
11:36:00 2,255 감소 -1.96 2,250 2,240 315
11:37:20 2,240 감소 -2.61 2,250 2,240 72
11:39:10 2,250 감소 -2.17 2,250 2,240 1
11:39:50 2,250 감소 -2.17 2,245 2,240 1
11:44:10 2,240 감소 -2.61 2,245 2,240 1
11:45:10 2,245 감소 -2.39 2,250 2,235 3,467
11:45:20 2,250 감소 -2.17 2,250 2,245 225
11:53:30 2,255 감소 -1.96 2,255 2,245 1,178
11:55:10 2,250 감소 -2.17 2,250 2,235 422
11:59:20 2,250 감소 -2.17 2,245 2,235 15
12:01:10 2,250 감소 -2.17 2,250 2,245 44
12:13:10 2,250 감소 -2.17 2,250 2,245 3
12:17:20 2,250 감소 -2.17 2,250 2,245 30
12:20:40 2,245 감소 -2.39 2,250 2,245 15
12:23:40 2,245 감소 -2.39 2,250 2,245 2
12:24:00 2,250 감소 -2.17 2,250 2,245 8
12:34:10 2,245 감소 -2.39 2,250 2,245 40
12:34:50 2,245 감소 -2.39 2,250 2,245 4
12:36:30 2,250 감소 -2.17 2,250 2,245 500
12:40:10 2,250 감소 -2.17 2,250 2,245 5
12:43:50 2,250 감소 -2.17 2,250 2,245 10
12:44:10 2,250 감소 -2.17 2,250 2,245 10
12:44:20 2,250 감소 -2.17 2,250 2,245 20
12:46:30 2,245 감소 -2.39 2,250 2,245 14
12:48:50 2,250 감소 -2.17 2,255 2,250 780
13:00:30 2,250 감소 -2.17 2,255 2,250 10
13:03:40 2,250 감소 -2.17 2,255 2,240 1,290
13:03:50 2,260 감소 -1.74 2,260 2,250 1,179
13:04:20 2,270 감소 -1.30 2,270 2,255 100
13:04:40 2,255 감소 -1.96 2,260 2,250 16
13:06:30 2,245 감소 -2.39 2,250 2,235 1,061
13:07:10 2,235 감소 -2.83 2,250 2,235 550
13:07:20 2,255 감소 -1.96 2,255 2,240 550
13:08:30 2,255 감소 -1.96 2,255 2,245 12
13:22:20 2,250 감소 -2.17 2,255 2,250 1
13:29:50 2,245 감소 -2.39 2,255 2,245 42
13:36:40 2,245 감소 -2.39 2,255 2,250 89
13:37:40 2,250 감소 -2.17 2,250 2,245 1
13:37:50 2,250 감소 -2.17 2,250 2,245 1
13:50:00 2,250 감소 -2.17 2,250 2,245 6
13:55:50 2,250 감소 -2.17 2,255 2,245 10
13:56:40 2,250 감소 -2.17 2,255 2,250 129
14:00:10 2,255 감소 -1.96 2,255 2,250 5
14:00:40 2,255 감소 -1.96 2,260 2,255 10
14:01:30 2,255 감소 -1.96 2,255 2,250 1
14:02:20 2,255 감소 -1.96 2,260 2,250 6
14:02:30 2,260 감소 -1.74 2,260 2,250 1
14:02:50 2,260 감소 -1.74 2,260 2,250 35
14:04:40 2,245 감소 -2.39 2,260 2,245 331
14:06:50 2,245 감소 -2.39 2,255 2,240 519
14:09:50 2,240 감소 -2.61 2,255 2,250 200
14:10:30 2,250 감소 -2.17 2,250 2,240 1,481
14:11:00 2,240 감소 -2.61 2,250 2,240 10
14:15:20 2,240 감소 -2.61 2,250 2,240 7
14:18:10 2,250 감소 -2.17 2,250 2,240 55
14:18:50 2,250 감소 -2.17 2,255 2,250 7
14:26:10 2,260 감소 -1.74 2,265 2,260 694
14:32:20 2,250 감소 -2.17 2,260 2,250 30
14:33:30 2,260 감소 -1.74 2,265 2,260 505
14:35:00 2,260 감소 -1.74 2,260 2,255 5
14:35:20 2,255 감소 -1.96 2,260 2,255 172
14:38:10 2,260 감소 -1.74 2,260 2,255 1
14:38:30 2,260 감소 -1.74 2,265 2,255 10
14:38:40 2,265 감소 -1.52 2,265 2,255 3
14:38:50 2,265 감소 -1.52 2,265 2,255 9
14:40:50 2,255 감소 -1.96 2,265 2,250 524
14:41:40 2,265 감소 -1.52 2,265 2,250 1
14:41:50 2,265 감소 -1.52 2,265 2,250 1
14:42:10 2,270 감소 -1.30 2,270 2,265 126
14:44:00 2,265 감소 -1.52 2,270 2,265 32
14:44:20 2,265 감소 -1.52 2,265 2,250 561
15:04:10 2,270 감소 -1.30 2,270 2,250 4,091
15:06:00 2,270 감소 -1.30 2,270 2,250 1
15:12:40 2,250 감소 -2.17 2,260 2,250 1
15:14:00 2,250 감소 -2.17 2,260 2,250 500
15:14:30 2,260 감소 -1.74 2,260 2,250 556
15:15:20 2,250 감소 -2.17 2,250 2,240 1,380
15:15:30 2,250 감소 -2.17 2,250 2,245 50
15:16:50 2,250 감소 -2.17 2,260 2,245 71
15:17:30 2,270 감소 -1.30 2,265 2,245 5
15:18:10 2,265 감소 -1.52 2,265 2,245 6
15:18:20 2,235 감소 -2.83 2,255 2,240 360
15:18:40 2,255 감소 -1.96 2,255 2,240 10
15:18:50 2,255 감소 -1.96 2,255 2,240 5
15:19:00 2,265 감소 -1.52 2,265 2,245 11
15:19:10 2,245 감소 -2.39 2,265 2,245 341
15:19:20 2,265 감소 -1.52 2,265 2,245 15
15:19:40 2,265 감소 -1.52 2,265 2,245 5
15:19:50 2,250 감소 -2.17 2,245 2,240 701
15:30:00 2,245 감소 -2.39 2,245 2,240 3,582
Headquarters and factories

Address. 445 Doksanseong-ro, Osan-si, Gyeonggi-do (584-1 Segyo-dong) Tel. 031-492-0445 Fax. 031-492-0446

SENKO Technologies USA Corp.

Address. 626 Verrine Way, Lewisville, TX 75056 Tel. 469-409-3067

Privacy Policy Terms of Use Location

© 2024 SENKO. ALL RIGHT RESERVED