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 2,230

2025-08-21 00:44:51 Base

  • Open

    2,275

  • High

    2,300

  • Low

    2,230

  • Trading Volume

    35,098
Prev Close 2,230 Par Value 500
Change 감소-15 Upper Limit 2,915
Trading Value 79,380,307 Lower Limit 1,575
52W High 3,080 PER 28.96
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
IBK증권 8,000 Mirae Asset Securities 8,533
Kiwoom Securities Co., Ltd. 7,444 Kiwoom Securities Co., Ltd. 5,130
제이피모간 4,283 NH Investment & Securities Co., Ltd. 4,534
Shinhan Securities Co., Ltd. 3,534 제이피모간 4,380
대신증권 2,701 Samsung Securities 3,611

info

Daily Price

Date Closing Price Net Change Open High Low Volume Trading Value
2025-08-21 2,230 감소-15 2,275 2,300 2,230 35,098 79,380,307
2025-08-20 2,245 감소-55 2,320 2,320 2,230 107,842 243,267,646
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

info

Concluding Price According to Time

Time Concluding Price Net Change Nominal Price for Sale Bid Price Volume
09:00:00 2,245 상승 0.00 2,280 2,275 0
09:00:20 2,275 상승 1.34 2,275 2,260 151
09:00:40 2,270 상승 1.11 2,270 2,255 49
09:01:00 2,275 상승 1.34 2,275 2,260 38
09:02:30 2,255 상승 0.45 2,270 2,250 29
09:03:10 2,270 상승 1.11 2,270 2,250 1
09:04:50 2,270 상승 1.11 2,270 2,250 300
09:05:20 2,270 상승 1.11 2,270 2,250 10
09:05:30 2,270 상승 1.11 2,270 2,250 12
09:05:40 2,270 상승 1.11 2,265 2,250 150
09:08:00 2,250 상승 0.22 2,265 2,250 200
09:08:20 2,265 상승 0.89 2,265 2,260 1
09:09:00 2,262 상승 0.76 2,265 2,260 19
09:11:00 2,265 상승 0.89 2,270 2,265 271
09:11:40 2,277 상승 1.43 2,280 2,275 590
09:11:50 2,277 상승 1.43 2,280 2,275 1
09:12:40 2,275 상승 1.34 2,275 2,270 151
09:13:10 2,275 상승 1.34 2,275 2,270 5
09:13:40 2,275 상승 1.34 2,275 2,270 39
09:15:10 2,275 상승 1.34 2,280 2,275 65
09:16:00 2,280 상승 1.56 2,280 2,275 1
09:17:50 2,280 상승 1.56 2,290 2,280 133
09:20:20 2,285 상승 1.78 2,290 2,280 20
09:21:10 2,280 상승 1.56 2,290 2,280 111
09:22:10 2,280 상승 1.56 2,290 2,280 1
09:22:20 2,275 상승 1.34 2,285 2,275 769
09:27:50 2,285 상승 1.78 2,285 2,275 1
09:29:10 2,275 상승 1.34 2,285 2,275 1
09:30:30 2,275 상승 1.34 2,285 2,270 240
09:31:00 2,285 상승 1.78 2,285 2,270 4
09:31:50 2,285 상승 1.78 2,285 2,275 1
09:33:40 2,285 상승 1.78 2,285 2,275 1
09:35:50 2,285 상승 1.78 2,285 2,275 1
09:36:00 2,285 상승 1.78 2,285 2,275 10
09:44:20 2,285 상승 1.78 2,285 2,275 2
09:47:20 2,285 상승 1.78 2,285 2,275 90
09:48:10 2,285 상승 1.78 2,285 2,275 5
09:48:50 2,275 상승 1.34 2,280 2,275 10
09:49:00 2,280 상승 1.56 2,280 2,275 13
09:49:10 2,280 상승 1.56 2,280 2,275 1
09:49:50 2,280 상승 1.56 2,280 2,275 43
09:50:20 2,280 상승 1.56 2,280 2,275 2
09:50:30 2,280 상승 1.56 2,280 2,275 2
09:50:50 2,280 상승 1.56 2,280 2,275 2
09:52:00 2,280 상승 1.56 2,280 2,275 13
10:00:30 2,275 상승 1.34 2,280 2,275 119
10:01:10 2,280 상승 1.56 2,280 2,275 1
10:01:30 2,275 상승 1.34 2,280 2,270 1
10:01:50 2,280 상승 1.56 2,280 2,270 2
10:02:00 2,280 상승 1.56 2,280 2,270 2
10:03:00 2,280 상승 1.56 2,280 2,275 3
10:06:00 2,275 상승 1.34 2,275 2,270 1
10:08:30 2,275 상승 1.34 2,280 2,270 1,500
10:08:40 2,280 상승 1.56 2,280 2,270 1
10:08:50 2,280 상승 1.56 2,280 2,275 1
10:11:00 2,280 상승 1.56 2,280 2,275 1
10:12:30 2,280 상승 1.56 2,280 2,275 2
10:12:40 2,280 상승 1.56 2,280 2,275 2
10:20:50 2,275 상승 1.34 2,275 2,270 1
10:22:10 2,275 상승 1.34 2,275 2,270 1
10:22:20 2,260 상승 0.67 2,275 2,265 44
10:22:40 2,275 상승 1.34 2,275 2,265 10
10:25:50 2,275 상승 1.34 2,275 2,265 1
10:29:10 2,275 상승 1.34 2,270 2,265 5
10:29:40 2,270 상승 1.11 2,270 2,265 592
10:30:30 2,265 상승 0.89 2,270 2,265 83
10:34:50 2,270 상승 1.11 2,280 2,265 179
10:41:00 2,280 상승 1.56 2,280 2,270 1
10:44:00 2,280 상승 1.56 2,280 2,270 20
10:48:30 2,265 상승 0.89 2,275 2,270 3,000
10:48:40 2,275 상승 1.34 2,275 2,270 1
10:52:20 2,270 상승 1.11 2,275 2,270 1
10:54:10 2,275 상승 1.34 2,275 2,270 4
10:55:00 2,280 상승 1.56 2,285 2,270 178
10:57:40 2,270 상승 1.11 2,285 2,275 2
10:58:40 2,285 상승 1.78 2,285 2,275 1
10:59:40 2,285 상승 1.78 2,285 2,275 10
11:00:40 2,285 상승 1.78 2,285 2,275 1,705
11:05:40 2,275 상승 1.34 2,285 2,270 244
11:06:30 2,290 상승 2.00 2,290 2,270 4
11:10:40 2,270 상승 1.11 2,290 2,265 82
11:13:10 2,290 상승 2.00 2,285 2,270 1
11:17:00 2,270 상승 1.11 2,290 2,275 864
11:17:40 2,290 상승 2.00 2,290 2,275 2
11:21:20 2,290 상승 2.00 2,290 2,275 1
11:27:50 2,290 상승 2.00 2,290 2,275 20
11:32:40 2,290 상승 2.00 2,290 2,275 1
11:33:10 2,280 상승 1.56 2,295 2,275 3,601
11:38:10 2,275 상승 1.34 2,290 2,270 26
11:39:10 2,290 상승 2.00 2,290 2,270 1
11:43:10 2,290 상승 2.00 2,295 2,280 28
11:43:20 2,280 상승 1.56 2,295 2,280 22
11:43:40 2,280 상승 1.56 2,295 2,275 5
11:45:00 2,295 상승 2.23 2,300 2,275 3
11:45:10 2,300 상승 2.45 2,295 2,280 1
11:47:50 2,275 상승 1.34 2,290 2,280 575
11:48:00 2,290 상승 2.00 2,290 2,280 1
11:48:30 2,300 상승 2.45 2,295 2,280 8
11:49:20 2,295 상승 2.23 2,295 2,280 18
11:50:10 2,295 상승 2.23 2,295 2,280 3
11:53:00 2,280 상승 1.56 2,295 2,290 10
11:54:10 2,290 상승 2.00 2,290 2,270 1
11:58:10 2,270 상승 1.11 2,285 2,270 545
11:59:20 2,285 상승 1.78 2,285 2,270 1
11:59:30 2,285 상승 1.78 2,285 2,265 1
12:13:00 2,285 상승 1.78 2,285 2,265 15
12:14:50 2,285 상승 1.78 2,285 2,265 679
12:30:10 2,285 상승 1.78 2,285 2,265 139
12:44:50 2,270 상승 1.11 2,270 2,260 101
12:45:20 2,270 상승 1.11 2,270 2,260 3
12:50:30 2,270 상승 1.11 2,270 2,265 2
12:54:50 2,265 상승 0.89 2,270 2,265 1
12:58:30 2,265 상승 0.89 2,265 2,260 2
12:59:00 2,265 상승 0.89 2,265 2,260 300
13:17:00 2,265 상승 0.89 2,270 2,260 324
13:25:30 2,270 상승 1.11 2,270 2,260 5
13:33:40 2,270 상승 1.11 2,270 2,260 11
13:47:00 2,260 상승 0.67 2,270 2,260 175
13:47:10 2,260 상승 0.67 2,265 2,255 93
13:48:50 2,245 상승 0.00 2,250 2,245 7,092
13:49:00 2,250 상승 0.22 2,265 2,255 205
13:51:00 2,260 상승 0.67 2,270 2,255 11
13:52:00 2,245 상승 0.00 2,265 2,255 200
13:53:40 2,245 상승 0.00 2,265 2,250 109
13:59:40 2,245 상승 0.00 2,250 2,245 1,000
14:06:40 2,245 상승 0.00 2,250 2,245 500
14:12:00 2,245 상승 0.00 2,250 2,245 14
14:13:20 2,245 상승 0.00 2,250 2,240 230
14:20:40 2,240 감소 -0.22 2,240 2,235 1,043
14:21:40 2,240 감소 -0.22 2,245 2,240 70
14:26:10 2,245 상승 0.00 2,255 2,245 57
14:31:00 2,240 감소 -0.22 2,250 2,245 500
14:33:00 2,250 상승 0.22 2,250 2,245 2
14:39:20 2,245 상승 0.00 2,250 2,245 20
14:41:40 2,240 감소 -0.22 2,250 2,240 500
14:42:20 2,260 상승 0.67 2,260 2,245 237
14:45:30 2,260 상승 0.67 2,260 2,255 1
14:45:40 2,255 상승 0.45 2,260 2,250 2
14:50:50 2,250 상승 0.22 2,250 2,240 11
15:03:50 2,250 상승 0.22 2,260 2,250 2
15:13:40 2,250 상승 0.22 2,260 2,250 83
15:15:30 2,260 상승 0.67 2,255 2,250 1
15:17:50 2,255 상승 0.45 2,255 2,250 1
15:18:40 2,255 상승 0.45 2,255 2,250 5
15:19:40 2,245 상승 0.00 2,245 2,240 224
15:19:50 2,240 감소 -0.22 2,240 2,230 414
15:30:00 2,230 감소 -0.67 2,240 2,230 3,219
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