SENKO

Investment Information

Technology for Future

股票信息

stock price

SENKO(347000)

Real-Time 2,165

2025-12-15 17:10:30 Base

Open
2,145
High
2,175
Low
2,135
Trading Volume
32,145

Prev Close	2,165	Par Value	500
Change	-10	Upper Limit	2,825
Trading Value	69,327,305	Lower Limit	1,525
52W High	3,080	PER	28.12
52W Low	1,860	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
Kiwoom Securities Co., Ltd.	12,966	Kiwoom Securities Co., Ltd.	11,598
Korea Investment Securities	5,763	Mirae Asset Securities	5,975
NH Investment & Securities Co., Ltd.	5,498	제이피모간	4,277
Mirae Asset Securities	3,135	Shinhan Securities Co., Ltd.	3,094
한화투자	1,300	NH Investment & Securities Co., Ltd.	1,287

info

Daily Price

Date	Closing Price	Net Change	Open	High	Low	Volume	Trading Value
2025-12-12	2,175	-15	2,190	2,195	2,145	64,137	138,902,605
2025-12-11	2,190	30	2,160	2,190	2,140	105,395	227,736,930
2025-12-10	2,160	35	2,125	2,160	2,120	77,855	166,700,965
2025-12-09	2,125	35	2,085	2,130	2,080	35,010	73,431,180
2025-12-08	2,090	-30	2,120	2,130	2,090	39,807	83,620,270
2025-12-05	2,120	35	2,100	2,120	2,075	52,144	109,829,470
2025-12-04	2,085	-35	2,115	2,130	2,080	37,950	79,637,497
2025-12-03	2,120	-25	2,125	2,140	2,105	60,093	127,615,896
2025-12-02	2,145	25	2,055	2,145	2,055	49,879	105,255,670
2025-12-01	2,120	-5	2,125	2,135	2,070	61,855	129,817,362

info

Concluding Price According to Time

Time	Concluding Price	Net Change	Nominal Price for Sale	Bid Price	Volume
09:00:00	2,175	0.00	2,150	2,145	0
09:00:20	2,145	-1.38	2,150	2,145	567
09:00:30	2,150	-1.15	2,150	2,140	1
09:00:40	2,145	-1.38	2,150	2,140	129
09:00:50	2,150	-1.15	2,150	2,145	1
09:01:00	2,150	-1.15	2,150	2,145	40
09:01:20	2,145	-1.38	2,150	2,145	9
09:01:30	2,140	-1.61	2,150	2,140	223
09:01:40	2,150	-1.15	2,150	2,140	1
09:02:20	2,135	-1.84	2,150	2,135	100
09:02:30	2,150	-1.15	2,150	2,135	2
09:02:50	2,150	-1.15	2,150	2,140	100
09:03:50	2,150	-1.15	2,150	2,140	50
09:04:40	2,150	-1.15	2,150	2,145	1
09:05:40	2,150	-1.15	2,150	2,135	47
09:06:00	2,150	-1.15	2,150	2,135	1,500
09:06:10	2,150	-1.15	2,150	2,135	762
09:06:30	2,135	-1.84	2,150	2,135	702
09:06:40	2,150	-1.15	2,145	2,135	1
09:07:00	2,145	-1.38	2,150	2,135	250
09:08:20	2,155	-0.92	2,155	2,150	3
09:11:40	2,150	-1.15	2,155	2,150	230
09:12:00	2,155	-0.92	2,155	2,150	2
09:12:10	2,155	-0.92	2,155	2,150	55
09:12:40	2,150	-1.15	2,155	2,140	577
09:13:00	2,155	-0.92	2,155	2,140	1
09:15:20	2,155	-0.92	2,150	2,140	10
09:19:20	2,135	-1.84	2,155	2,140	351
09:19:30	2,155	-0.92	2,150	2,145	1
09:26:10	2,145	-1.38	2,150	2,145	24
09:26:40	2,150	-1.15	2,155	2,145	1
09:27:30	2,150	-1.15	2,155	2,145	96
09:28:20	2,155	-0.92	2,150	2,145	1
09:30:30	2,145	-1.38	2,155	2,145	233
09:30:50	2,155	-0.92	2,155	2,145	1
09:40:20	2,155	-0.92	2,155	2,145	500
09:43:20	2,155	-0.92	2,155	2,150	50
09:44:10	2,150	-1.15	2,155	2,150	225
09:45:50	2,155	-0.92	2,155	2,150	20
09:47:30	2,155	-0.92	2,155	2,150	232
09:49:10	2,155	-0.92	2,155	2,150	10
09:49:40	2,155	-0.92	2,155	2,150	100
09:49:50	2,155	-0.92	2,155	2,150	100
09:50:40	2,150	-1.15	2,155	2,150	159
09:51:20	2,155	-0.92	2,155	2,150	490
09:51:40	2,155	-0.92	2,160	2,155	150
09:52:50	2,160	-0.69	2,160	2,155	10
09:58:40	2,160	-0.69	2,160	2,155	5
09:58:50	2,160	-0.69	2,160	2,155	5
09:59:00	2,160	-0.69	2,160	2,155	5
10:01:10	2,160	-0.69	2,160	2,155	48
10:01:50	2,160	-0.69	2,160	2,155	40
10:02:00	2,160	-0.69	2,160	2,155	2
10:03:00	2,160	-0.69	2,160	2,155	135
10:03:20	2,160	-0.69	2,160	2,155	5
10:03:30	2,160	-0.69	2,160	2,155	3
10:03:40	2,160	-0.69	2,160	2,155	125
10:05:40	2,160	-0.69	2,160	2,155	3
10:06:10	2,160	-0.69	2,160	2,155	231
10:06:30	2,160	-0.69	2,165	2,155	2
10:07:00	2,165	-0.46	2,165	2,155	2
10:11:00	2,165	-0.46	2,165	2,155	2
10:12:10	2,165	-0.46	2,165	2,155	50
10:13:10	2,165	-0.46	2,165	2,155	500
10:13:50	2,165	-0.46	2,165	2,155	30
10:16:10	2,165	-0.46	2,165	2,160	5
10:29:10	2,165	-0.46	2,165	2,160	1
10:32:30	2,165	-0.46	2,165	2,160	1
10:34:10	2,165	-0.46	2,165	2,160	1
10:35:30	2,160	-0.69	2,165	2,160	549
10:40:10	2,160	-0.69	2,160	2,155	1,436
10:40:50	2,160	-0.69	2,160	2,155	995
10:42:40	2,160	-0.69	2,165	2,160	2,641
10:44:40	2,165	-0.46	2,165	2,160	419
10:53:00	2,165	-0.46	2,165	2,160	100
10:53:30	2,155	-0.92	2,165	2,160	2,000
10:54:50	2,165	-0.46	2,165	2,160	1
10:56:50	2,165	-0.46	2,165	2,160	1
11:02:00	2,165	-0.46	2,165	2,160	50
11:07:20	2,165	-0.46	2,165	2,160	1
11:08:00	2,165	-0.46	2,165	2,160	10
11:10:50	2,165	-0.46	2,165	2,160	10
11:18:10	2,165	-0.46	2,165	2,160	1
11:18:40	2,165	-0.46	2,165	2,160	1
11:20:00	2,160	-0.69	2,165	2,160	334
11:22:00	2,160	-0.69	2,165	2,160	93
11:22:10	2,160	-0.69	2,165	2,160	372
11:23:10	2,160	-0.69	2,160	2,155	161
11:23:20	2,160	-0.69	2,160	2,155	1,186
11:37:40	2,160	-0.69	2,165	2,155	5
11:42:40	2,160	-0.69	2,160	2,155	5
11:42:50	2,160	-0.69	2,160	2,155	3
11:49:40	2,160	-0.69	2,160	2,155	14
11:58:10	2,160	-0.69	2,160	2,155	100
11:58:30	2,160	-0.69	2,160	2,155	50
11:59:30	2,160	-0.69	2,160	2,155	928
12:01:20	2,160	-0.69	2,160	2,155	5
12:08:10	2,160	-0.69	2,160	2,155	20
12:09:50	2,160	-0.69	2,160	2,155	1
12:13:00	2,160	-0.69	2,160	2,155	25
12:14:50	2,160	-0.69	2,160	2,155	1
12:16:20	2,160	-0.69	2,160	2,155	1
12:28:10	2,155	-0.92	2,155	2,150	142
12:44:30	2,155	-0.92	2,155	2,150	25
12:47:00	2,155	-0.92	2,155	2,150	1
12:47:10	2,155	-0.92	2,155	2,150	1,118
12:48:50	2,155	-0.92	2,160	2,155	14
12:52:50	2,155	-0.92	2,160	2,155	1
12:53:00	2,160	-0.69	2,160	2,155	1
12:54:40	2,160	-0.69	2,165	2,160	558
13:00:00	2,165	-0.46	2,165	2,160	10
13:03:40	2,165	-0.46	2,165	2,160	1
13:05:10	2,165	-0.46	2,165	2,160	1,427
13:05:40	2,165	-0.46	2,170	2,160	817
13:06:00	2,170	-0.23	2,170	2,160	1
13:06:30	2,170	-0.23	2,175	2,170	311
13:09:10	2,170	-0.23	2,175	2,160	731
13:09:20	2,175	0.00	2,175	2,160	1
13:09:40	2,150	-1.15	2,175	2,160	1,000
13:12:30	2,155	-0.92	2,170	2,150	166
13:12:50	2,170	-0.23	2,170	2,150	1
13:13:40	2,150	-1.15	2,170	2,145	150
13:14:30	2,145	-1.38	2,165	2,145	167
13:15:10	2,165	-0.46	2,160	2,150	1
13:22:00	2,160	-0.69	2,165	2,160	146
13:24:20	2,160	-0.69	2,165	2,160	100
13:32:20	2,165	-0.46	2,165	2,160	1
13:47:40	2,160	-0.69	2,165	2,155	233
13:49:00	2,165	-0.46	2,160	2,155	1
13:50:20	2,155	-0.92	2,160	2,155	20
13:50:30	2,155	-0.92	2,155	2,150	168
13:52:00	2,155	-0.92	2,160	2,155	32
13:56:30	2,155	-0.92	2,160	2,155	40
13:56:50	2,155	-0.92	2,160	2,155	30
13:57:00	2,155	-0.92	2,160	2,150	749
13:57:40	2,150	-1.15	2,160	2,155	40
14:08:40	2,155	-0.92	2,155	2,150	10
14:10:40	2,155	-0.92	2,155	2,150	5
14:13:40	2,155	-0.92	2,155	2,150	10
14:14:20	2,155	-0.92	2,155	2,150	46
14:14:50	2,155	-0.92	2,155	2,150	7
14:16:10	2,150	-1.15	2,160	2,150	324
14:17:50	2,150	-1.15	2,150	2,145	343
14:18:40	2,150	-1.15	2,150	2,145	20
14:18:50	2,145	-1.38	2,160	2,150	12
14:19:00	2,145	-1.38	2,160	2,150	581
14:31:10	2,160	-0.69	2,160	2,155	1
14:38:50	2,160	-0.69	2,160	2,155	10
14:40:10	2,150	-1.15	2,160	2,155	150
14:40:40	2,160	-0.69	2,160	2,155	10
14:43:30	2,155	-0.92	2,160	2,155	10
14:45:00	2,160	-0.69	2,165	2,160	35
14:46:40	2,160	-0.69	2,165	2,155	591
15:14:20	2,165	-0.46	2,165	2,155	1
15:19:30	2,165	-0.46	2,170	2,165	16
15:30:00	2,165	-0.46	2,170	2,165	906