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 2,295

2025-10-02 20:46:13 Base

  • Open

    2,300

  • High

    2,330

  • Low

    2,290

  • Trading Volume

    64,477
Prev Close 2,295 Par Value 500
Change 감소-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 감소-5 2,300 2,330 2,290 64,477 148,505,840
2025-10-01 2,300 감소-25 2,315 2,330 2,295 82,284 189,772,854
2025-09-30 2,325 감소-5 2,330 2,365 2,300 91,576 211,969,465
2025-09-29 2,330 상승0 2,330 2,370 2,315 53,958 126,192,823
2025-09-26 2,330 감소-60 2,365 2,380 2,315 235,431 551,671,148
2025-09-25 2,390 감소-5 2,425 2,425 2,360 108,655 259,413,030
2025-09-24 2,395 감소-30 2,425 2,430 2,350 135,420 322,092,652
2025-09-23 2,425 상승10 2,415 2,430 2,400 79,685 192,243,380
2025-09-22 2,415 감소-20 2,465 2,465 2,410 81,212 196,791,015
2025-09-19 2,435 감소-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 상승 0.00 2,305 2,300 0
09:00:40 2,300 상승 0.00 2,305 2,300 467
09:00:50 2,310 상승 0.43 2,310 2,305 319
09:01:10 2,305 상승 0.22 2,310 2,300 1
09:01:20 2,300 상승 0.00 2,310 2,295 158
09:02:10 2,295 감소 -0.22 2,310 2,295 1
09:03:00 2,310 상승 0.43 2,305 2,295 1
09:03:20 2,310 상승 0.43 2,310 2,305 2
09:03:30 2,320 상승 0.87 2,320 2,315 2,850
09:04:10 2,325 상승 1.09 2,330 2,320 100
09:04:20 2,325 상승 1.09 2,325 2,315 335
09:04:40 2,325 상승 1.09 2,325 2,315 1
09:05:20 2,325 상승 1.09 2,325 2,315 10
09:05:30 2,325 상승 1.09 2,320 2,310 17
09:06:00 2,315 상승 0.65 2,315 2,310 136
09:08:30 2,315 상승 0.65 2,320 2,315 78
09:08:40 2,315 상승 0.65 2,315 2,310 932
09:10:30 2,310 상승 0.43 2,315 2,310 118
09:11:00 2,305 상승 0.22 2,310 2,305 309
09:13:00 2,305 상승 0.22 2,310 2,305 40
09:13:10 2,300 상승 0.00 2,310 2,300 643
09:14:20 2,300 상승 0.00 2,310 2,300 45
09:14:40 2,300 상승 0.00 2,310 2,300 9
09:15:30 2,300 상승 0.00 2,305 2,300 50
09:16:40 2,300 상승 0.00 2,310 2,300 14
09:16:50 2,300 상승 0.00 2,300 2,295 39
09:19:10 2,300 상승 0.00 2,300 2,295 1
09:19:50 2,295 감소 -0.22 2,300 2,295 25
09:20:40 2,295 감소 -0.22 2,300 2,295 575
09:20:50 2,295 감소 -0.22 2,300 2,295 10
09:22:10 2,300 상승 0.00 2,300 2,295 1
09:23:20 2,300 상승 0.00 2,300 2,295 1
09:25:50 2,300 상승 0.00 2,300 2,295 4
09:27:00 2,295 감소 -0.22 2,300 2,295 70
09:27:20 2,290 감소 -0.43 2,300 2,290 188
09:29:10 2,290 감소 -0.43 2,300 2,290 11
09:30:30 2,300 상승 0.00 2,300 2,295 1
09:31:20 2,295 감소 -0.22 2,300 2,290 1
09:31:40 2,300 상승 0.00 2,300 2,295 5
09:34:00 2,300 상승 0.00 2,300 2,295 3
09:36:00 2,295 감소 -0.22 2,300 2,295 72
09:36:40 2,295 감소 -0.22 2,300 2,295 350
09:38:10 2,295 감소 -0.22 2,295 2,290 1,033
09:42:20 2,295 감소 -0.22 2,295 2,290 10
09:42:40 2,295 감소 -0.22 2,295 2,290 10
09:43:20 2,295 감소 -0.22 2,295 2,290 10
09:44:10 2,295 감소 -0.22 2,295 2,290 158
09:44:20 2,295 감소 -0.22 2,295 2,290 10
09:44:30 2,295 감소 -0.22 2,295 2,290 40
09:45:10 2,295 감소 -0.22 2,295 2,290 50
09:45:30 2,295 감소 -0.22 2,295 2,290 1
09:45:50 2,295 감소 -0.22 2,295 2,290 200
09:46:00 2,295 감소 -0.22 2,295 2,290 1
09:46:40 2,295 감소 -0.22 2,295 2,290 40
09:48:00 2,295 감소 -0.22 2,300 2,295 12
09:48:20 2,295 감소 -0.22 2,295 2,290 100
09:49:10 2,295 감소 -0.22 2,295 2,290 20
09:49:20 2,295 감소 -0.22 2,295 2,290 5
09:49:40 2,295 감소 -0.22 2,295 2,290 112
09:49:50 2,295 감소 -0.22 2,295 2,290 12
09:50:00 2,295 감소 -0.22 2,295 2,290 1
09:51:10 2,295 감소 -0.22 2,295 2,290 3
09:51:20 2,295 감소 -0.22 2,295 2,290 109
09:51:30 2,295 감소 -0.22 2,295 2,290 1
09:51:50 2,295 감소 -0.22 2,300 2,290 137
09:52:10 2,300 상승 0.00 2,300 2,290 2
09:52:30 2,300 상승 0.00 2,300 2,290 2
09:54:10 2,295 감소 -0.22 2,300 2,290 286
09:54:40 2,300 상승 0.00 2,300 2,295 80
09:56:20 2,295 감소 -0.22 2,295 2,290 80
09:57:30 2,290 감소 -0.43 2,295 2,290 420
09:57:40 2,295 감소 -0.22 2,295 2,290 10
09:58:10 2,295 감소 -0.22 2,300 2,295 29
09:58:50 2,300 상승 0.00 2,300 2,295 5
10:01:40 2,300 상승 0.00 2,300 2,295 1
10:03:30 2,300 상승 0.00 2,300 2,295 10
10:03:50 2,300 상승 0.00 2,300 2,295 10
10:04:10 2,300 상승 0.00 2,300 2,295 206
10:05:50 2,300 상승 0.00 2,300 2,295 300
10:06:50 2,300 상승 0.00 2,300 2,295 400
10:07:20 2,300 상승 0.00 2,300 2,295 1
10:09:10 2,300 상승 0.00 2,300 2,295 1
10:10:00 2,300 상승 0.00 2,300 2,295 10
10:12:50 2,300 상승 0.00 2,300 2,295 1
10:14:10 2,300 상승 0.00 2,300 2,295 72
10:14:30 2,295 감소 -0.22 2,300 2,295 2,355
10:15:00 2,295 감소 -0.22 2,300 2,295 22
10:16:10 2,295 감소 -0.22 2,300 2,295 14
10:20:20 2,300 상승 0.00 2,300 2,295 102
10:21:10 2,295 감소 -0.22 2,300 2,295 5,030
10:21:30 2,295 감소 -0.22 2,300 2,295 1
10:21:40 2,300 상승 0.00 2,300 2,295 600
10:23:40 2,300 상승 0.00 2,305 2,300 273
10:24:10 2,295 감소 -0.22 2,305 2,295 452
10:24:30 2,305 상승 0.22 2,305 2,295 1
10:24:50 2,305 상승 0.22 2,300 2,295 1
10:26:00 2,300 상승 0.00 2,300 2,295 51
10:26:10 2,300 상승 0.00 2,305 2,295 450
10:27:20 2,295 감소 -0.22 2,305 2,295 21
10:27:30 2,305 상승 0.22 2,305 2,295 1
10:27:50 2,305 상승 0.22 2,305 2,295 1
10:28:00 2,305 상승 0.22 2,305 2,295 10
10:28:30 2,305 상승 0.22 2,305 2,300 1
10:32:00 2,305 상승 0.22 2,305 2,300 50
10:34:30 2,305 상승 0.22 2,305 2,300 2
10:36:00 2,300 상승 0.00 2,305 2,300 1
10:38:00 2,300 상승 0.00 2,305 2,300 148
10:40:40 2,310 상승 0.43 2,310 2,300 4,418
10:41:10 2,310 상승 0.43 2,310 2,300 493
10:46:30 2,310 상승 0.43 2,310 2,300 316
10:49:20 2,310 상승 0.43 2,310 2,305 10
10:50:20 2,315 상승 0.65 2,315 2,310 862
10:50:50 2,310 상승 0.43 2,310 2,305 532
10:52:30 2,305 상승 0.22 2,310 2,305 172
10:53:20 2,305 상승 0.22 2,305 2,300 1,978
10:56:10 2,305 상승 0.22 2,310 2,305 22
10:57:50 2,310 상승 0.43 2,310 2,305 1
10:58:20 2,310 상승 0.43 2,315 2,310 67
10:58:40 2,315 상승 0.65 2,320 2,315 64
10:58:50 2,315 상승 0.65 2,315 2,305 327
11:02:30 2,305 상승 0.22 2,315 2,305 251
11:04:40 2,305 상승 0.22 2,315 2,305 200
11:06:30 2,300 상승 0.00 2,315 2,310 700
11:06:50 2,315 상승 0.65 2,315 2,305 4
11:11:30 2,315 상승 0.65 2,315 2,305 1
11:13:50 2,305 상승 0.22 2,310 2,305 675
11:15:40 2,310 상승 0.43 2,310 2,305 1
11:15:50 2,310 상승 0.43 2,310 2,305 2
11:16:10 2,305 상승 0.22 2,310 2,305 499
11:19:30 2,305 상승 0.22 2,310 2,305 297
11:20:30 2,310 상승 0.43 2,310 2,305 48
11:22:10 2,310 상승 0.43 2,310 2,305 6
11:24:50 2,310 상승 0.43 2,310 2,305 3
11:30:30 2,310 상승 0.43 2,320 2,310 483
11:43:10 2,310 상승 0.43 2,320 2,310 1,131
11:46:00 2,310 상승 0.43 2,320 2,310 49
11:51:00 2,305 상승 0.22 2,310 2,305 1,335
11:51:40 2,310 상승 0.43 2,310 2,305 2
11:56:50 2,310 상승 0.43 2,310 2,305 100
11:57:40 2,310 상승 0.43 2,310 2,305 100
11:58:30 2,310 상승 0.43 2,310 2,305 200
12:00:50 2,315 상승 0.65 2,320 2,305 3,197
12:01:00 2,320 상승 0.87 2,320 2,310 2,421
12:05:30 2,310 상승 0.43 2,320 2,310 2
12:05:40 2,310 상승 0.43 2,310 2,305 398
12:18:20 2,310 상승 0.43 2,310 2,305 3
12:24:30 2,310 상승 0.43 2,315 2,310 148
12:30:30 2,310 상승 0.43 2,310 2,305 2
12:36:00 2,305 상승 0.22 2,310 2,305 1
12:38:00 2,305 상승 0.22 2,310 2,305 130
12:40:50 2,310 상승 0.43 2,310 2,305 1
12:42:40 2,305 상승 0.22 2,310 2,305 200
12:42:50 2,305 상승 0.22 2,310 2,305 5
12:43:30 2,305 상승 0.22 2,310 2,305 100
12:43:40 2,305 상승 0.22 2,310 2,305 392
12:44:00 2,310 상승 0.43 2,310 2,305 7
12:45:10 2,310 상승 0.43 2,310 2,305 11
12:46:30 2,310 상승 0.43 2,315 2,310 4,782
12:47:00 2,310 상승 0.43 2,315 2,310 1
12:50:10 2,315 상승 0.65 2,315 2,310 35
12:52:10 2,310 상승 0.43 2,315 2,310 3
12:54:40 2,310 상승 0.43 2,310 2,300 42
12:56:00 2,300 상승 0.00 2,310 2,305 1
13:05:00 2,305 상승 0.22 2,305 2,300 122
13:06:10 2,300 상승 0.00 2,305 2,300 440
13:10:10 2,305 상승 0.22 2,305 2,300 1
13:15:20 2,300 상승 0.00 2,305 2,300 1
13:20:50 2,300 상승 0.00 2,305 2,300 416
13:24:50 2,300 상승 0.00 2,305 2,300 493
13:25:30 2,300 상승 0.00 2,300 2,295 189
13:29:50 2,295 감소 -0.22 2,300 2,295 1
13:30:40 2,295 감소 -0.22 2,300 2,295 70
13:31:50 2,295 감소 -0.22 2,300 2,295 500
13:32:50 2,295 감소 -0.22 2,300 2,295 300
13:35:00 2,300 상승 0.00 2,300 2,295 1
13:36:20 2,300 상승 0.00 2,300 2,295 10
13:36:40 2,300 상승 0.00 2,300 2,295 4
13:37:40 2,295 감소 -0.22 2,300 2,295 1
13:38:30 2,295 감소 -0.22 2,300 2,295 1
13:38:50 2,300 상승 0.00 2,300 2,295 2
13:39:00 2,300 상승 0.00 2,300 2,295 205
13:39:10 2,300 상승 0.00 2,300 2,295 4
13:40:00 2,295 감소 -0.22 2,300 2,295 24
13:41:30 2,300 상승 0.00 2,300 2,295 1
13:43:00 2,300 상승 0.00 2,300 2,295 2
13:47:10 2,300 상승 0.00 2,300 2,295 3
13:50:20 2,300 상승 0.00 2,300 2,295 58
13:50:40 2,300 상승 0.00 2,300 2,295 500
13:54:00 2,300 상승 0.00 2,300 2,295 205
13:59:40 2,300 상승 0.00 2,300 2,295 10
14:01:30 2,300 상승 0.00 2,300 2,295 30
14:04:10 2,300 상승 0.00 2,310 2,300 75
14:06:10 2,300 상승 0.00 2,310 2,300 11
14:08:10 2,300 상승 0.00 2,315 2,300 530
14:08:50 2,315 상승 0.65 2,315 2,300 100
14:09:30 2,315 상승 0.65 2,315 2,300 2
14:09:40 2,315 상승 0.65 2,310 2,305 10
14:14:10 2,305 상승 0.22 2,310 2,300 2,619
14:14:20 2,300 상승 0.00 2,305 2,300 2,034
14:15:00 2,305 상승 0.22 2,305 2,300 5
14:18:10 2,300 상승 0.00 2,305 2,300 49
14:21:00 2,305 상승 0.22 2,305 2,300 10
14:23:30 2,305 상승 0.22 2,310 2,305 100
14:29:30 2,305 상승 0.22 2,310 2,300 49
14:32:50 2,310 상승 0.43 2,310 2,300 153
14:37:20 2,310 상승 0.43 2,310 2,305 28
14:38:00 2,310 상승 0.43 2,310 2,300 7
14:41:30 2,310 상승 0.43 2,310 2,300 41
14:41:50 2,310 상승 0.43 2,310 2,300 3
14:46:50 2,310 상승 0.43 2,310 2,300 2
14:52:50 2,310 상승 0.43 2,305 2,300 1
14:56:40 2,300 상승 0.00 2,300 2,295 366
14:57:40 2,295 감소 -0.22 2,310 2,295 708
15:00:00 2,295 감소 -0.22 2,300 2,295 300
15:00:20 2,300 상승 0.00 2,300 2,295 1
15:00:30 2,300 상승 0.00 2,300 2,295 1
15:01:00 2,295 감소 -0.22 2,300 2,295 501
15:05:20 2,300 상승 0.00 2,300 2,295 115
15:08:30 2,295 감소 -0.22 2,300 2,295 280
15:10:40 2,300 상승 0.00 2,300 2,295 1
15:11:10 2,300 상승 0.00 2,300 2,295 50
15:11:20 2,300 상승 0.00 2,300 2,295 60
15:13:50 2,300 상승 0.00 2,300 2,295 20
15:15:20 2,295 감소 -0.22 2,300 2,295 400
15:15:30 2,300 상승 0.00 2,300 2,295 1
15:15:50 2,295 감소 -0.22 2,300 2,295 130
15:16:00 2,300 상승 0.00 2,300 2,295 1
15:16:10 2,300 상승 0.00 2,300 2,295 1
15:16:30 2,300 상승 0.00 2,300 2,295 19
15:17:00 2,300 상승 0.00 2,300 2,295 19
15:17:20 2,300 상승 0.00 2,300 2,295 535
15:19:30 2,295 감소 -0.22 2,300 2,295 85
15:19:40 2,300 상승 0.00 2,300 2,295 1
15:30:00 2,295 감소 -0.22 2,300 2,295 1,869
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