SENKO

Investment Information

Technology for Future

股票信息

stock price

SENKO(347000)

Real-Time 2,270

2025-10-10 11:11:41 Base

Open
2,295
High
2,300
Low
2,245
Trading Volume
116,563

Prev Close	2,270	Par Value	500
Change	-25	Upper Limit	2,980
Trading Value	264,204,475	Lower Limit	1,610
52W High	3,080	PER	29.48
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
Kiwoom Securities Co., Ltd.	23,822	Kiwoom Securities Co., Ltd.	24,314
NH Investment & Securities Co., Ltd.	21,342	Shinhan Securities Co., Ltd.	24,139
Shinhan Securities Co., Ltd.	19,696	Samsung Securities	15,135
Samsung Securities	15,799	Mirae Asset Securities	12,757
Korea Investment Securities	8,113	NH Investment & Securities Co., Ltd.	11,097

info

Daily Price

Date	Closing Price	Net Change	Open	High	Low	Volume	Trading Value
2025-10-10	2,270	-25	2,295	2,300	2,245	116,563	264,204,475
2025-10-02	2,295	-5	2,300	2,330	2,290	64,477	148,505,840
2025-10-01	2,300	-25	2,315	2,330	2,295	82,284	189,772,854
2025-09-30	2,325	-5	2,330	2,365	2,300	91,576	211,969,465
2025-09-29	2,330	0	2,330	2,370	2,315	53,958	126,192,823
2025-09-26	2,330	-60	2,365	2,380	2,315	235,431	551,671,148
2025-09-25	2,390	-5	2,425	2,425	2,360	108,655	259,413,030
2025-09-24	2,395	-30	2,425	2,430	2,350	135,420	322,092,652
2025-09-23	2,425	10	2,415	2,430	2,400	79,685	192,243,380
2025-09-22	2,415	-20	2,465	2,465	2,410	81,212	196,791,015

info

Concluding Price According to Time

Time	Concluding Price	Net Change	Nominal Price for Sale	Bid Price	Volume
09:00:00	2,295	0.00	2,300	2,295	0
09:00:40	2,295	0.00	2,300	2,295	114
09:01:10	2,300	0.22	2,295	2,290	1,294
09:02:10	2,300	0.22	2,300	2,290	99
09:02:50	2,300	0.22	2,300	2,290	440
09:03:20	2,300	0.22	2,300	2,290	16
09:03:40	2,295	0.00	2,295	2,290	240
09:04:10	2,280	-0.65	2,290	2,280	2,905
09:04:20	2,290	-0.22	2,290	2,285	174
09:05:00	2,280	-0.65	2,290	2,285	1,747
09:05:50	2,290	-0.22	2,290	2,285	1,187
09:06:00	2,290	-0.22	2,290	2,285	101
09:06:10	2,290	-0.22	2,290	2,285	40
09:06:20	2,290	-0.22	2,290	2,285	2
09:06:30	2,280	-0.65	2,290	2,280	460
09:06:40	2,290	-0.22	2,290	2,285	2
09:07:00	2,285	-0.44	2,290	2,285	635
09:07:10	2,285	-0.44	2,290	2,285	202
09:07:20	2,255	-1.74	2,255	2,250	11,191
09:07:30	2,255	-1.74	2,265	2,255	4,602
09:07:40	2,265	-1.31	2,270	2,260	478
09:08:30	2,260	-1.53	2,270	2,255	200
09:08:50	2,255	-1.74	2,265	2,255	745
09:09:30	2,265	-1.31	2,275	2,265	95
09:10:00	2,275	-0.87	2,280	2,275	1
09:10:10	2,275	-0.87	2,280	2,275	31
09:11:30	2,255	-1.74	2,265	2,250	3,813
09:11:40	2,250	-1.96	2,260	2,250	2,819
09:11:50	2,265	-1.31	2,265	2,255	100
09:12:30	2,265	-1.31	2,265	2,260	71
09:12:50	2,265	-1.31	2,270	2,265	1,400
09:14:10	2,270	-1.09	2,270	2,265	589
09:14:40	2,270	-1.09	2,270	2,265	15
09:14:50	2,270	-1.09	2,270	2,265	4
09:15:10	2,270	-1.09	2,275	2,270	488
09:15:20	2,270	-1.09	2,270	2,265	12
09:15:50	2,270	-1.09	2,270	2,265	50
09:16:00	2,270	-1.09	2,270	2,265	1
09:16:10	2,270	-1.09	2,270	2,265	5
09:17:00	2,270	-1.09	2,270	2,265	10
09:17:10	2,265	-1.31	2,270	2,265	138
09:17:20	2,265	-1.31	2,270	2,265	139
09:17:40	2,265	-1.31	2,265	2,260	100
09:17:50	2,265	-1.31	2,265	2,260	1
09:18:20	2,265	-1.31	2,270	2,265	26
09:18:30	2,265	-1.31	2,270	2,265	22
09:19:20	2,265	-1.31	2,270	2,265	40
09:20:50	2,265	-1.31	2,270	2,265	2,000
09:21:20	2,265	-1.31	2,270	2,265	1
09:23:10	2,270	-1.09	2,275	2,270	406
09:23:50	2,270	-1.09	2,275	2,270	310
09:24:10	2,270	-1.09	2,275	2,270	1,380
09:25:00	2,270	-1.09	2,270	2,265	110
09:25:10	2,265	-1.31	2,275	2,270	214
09:26:50	2,275	-0.87	2,275	2,265	3,903
09:28:00	2,275	-0.87	2,270	2,265	5
09:28:10	2,270	-1.09	2,270	2,265	236
09:28:40	2,270	-1.09	2,270	2,265	55
09:29:20	2,270	-1.09	2,270	2,265	3
09:29:30	2,265	-1.31	2,270	2,265	38
09:29:40	2,270	-1.09	2,270	2,265	100
09:31:30	2,265	-1.31	2,270	2,265	2
09:31:40	2,270	-1.09	2,270	2,265	50
09:33:20	2,265	-1.31	2,270	2,265	51
09:33:30	2,265	-1.31	2,270	2,265	132
09:34:10	2,270	-1.09	2,270	2,265	10
09:34:30	2,270	-1.09	2,270	2,265	10
09:34:40	2,265	-1.31	2,270	2,265	380
09:35:30	2,260	-1.53	2,270	2,265	500
09:36:10	2,270	-1.09	2,270	2,265	5
09:36:30	2,270	-1.09	2,270	2,265	20
09:37:00	2,270	-1.09	2,270	2,265	20
09:37:10	2,270	-1.09	2,275	2,265	347
09:37:30	2,265	-1.31	2,275	2,265	100
09:38:10	2,265	-1.31	2,275	2,270	100
09:39:00	2,265	-1.31	2,275	2,265	10
09:39:30	2,265	-1.31	2,270	2,265	500
09:39:50	2,270	-1.09	2,275	2,270	200
09:43:10	2,270	-1.09	2,270	2,265	205
09:43:50	2,265	-1.31	2,270	2,265	700
09:44:20	2,265	-1.31	2,270	2,265	551
09:44:50	2,265	-1.31	2,265	2,260	326
09:45:10	2,265	-1.31	2,260	2,255	674
09:47:40	2,260	-1.53	2,270	2,260	2,000
09:49:30	2,250	-1.96	2,270	2,255	5,000
09:50:30	2,270	-1.09	2,270	2,255	23
09:50:50	2,255	-1.74	2,270	2,255	1
09:52:20	2,250	-1.96	2,265	2,255	1,400
09:53:50	2,250	-1.96	2,265	2,250	2,000
09:54:30	2,250	-1.96	2,265	2,250	400
09:54:40	2,255	-1.74	2,265	2,245	2,084
09:56:10	2,255	-1.74	2,265	2,255	2,788
09:58:30	2,255	-1.74	2,255	2,250	753
10:00:40	2,255	-1.74	2,255	2,250	10
10:02:40	2,255	-1.74	2,260	2,255	190
10:03:10	2,255	-1.74	2,260	2,255	20
10:04:10	2,255	-1.74	2,260	2,255	20
10:04:30	2,255	-1.74	2,260	2,255	100
10:05:40	2,260	-1.53	2,260	2,255	1
10:05:50	2,255	-1.74	2,255	2,250	116
10:06:40	2,250	-1.96	2,255	2,250	300
10:06:50	2,250	-1.96	2,255	2,250	306
10:08:10	2,250	-1.96	2,260	2,250	1,449
10:08:20	2,260	-1.53	2,265	2,255	4,507
10:08:30	2,265	-1.31	2,265	2,255	15
10:09:50	2,275	-0.87	2,275	2,265	500
10:10:50	2,260	-1.53	2,275	2,260	56
10:11:10	2,275	-0.87	2,275	2,260	10
10:11:20	2,275	-0.87	2,275	2,260	500
10:11:30	2,275	-0.87	2,275	2,260	3
10:11:50	2,275	-0.87	2,275	2,260	1
10:12:30	2,275	-0.87	2,275	2,260	3
10:13:00	2,275	-0.87	2,275	2,260	5
10:13:10	2,275	-0.87	2,275	2,260	91
10:13:20	2,275	-0.87	2,275	2,265	1
10:14:20	2,275	-0.87	2,275	2,265	5
10:14:30	2,275	-0.87	2,275	2,265	2
10:14:50	2,275	-0.87	2,275	2,265	2
10:15:00	2,275	-0.87	2,275	2,265	1
10:15:10	2,275	-0.87	2,275	2,265	3
10:15:20	2,275	-0.87	2,275	2,265	10
10:16:00	2,275	-0.87	2,275	2,265	3
10:16:10	2,275	-0.87	2,275	2,265	1
10:16:20	2,275	-0.87	2,275	2,265	1
10:16:50	2,275	-0.87	2,275	2,265	20
10:18:20	2,275	-0.87	2,275	2,265	8
10:20:10	2,275	-0.87	2,275	2,265	22
10:20:20	2,275	-0.87	2,275	2,260	1
10:20:40	2,275	-0.87	2,275	2,265	10
10:23:50	2,275	-0.87	2,275	2,265	4
10:27:00	2,275	-0.87	2,275	2,270	113
10:28:00	2,275	-0.87	2,275	2,270	23
10:29:20	2,275	-0.87	2,275	2,270	50
10:30:40	2,280	-0.65	2,280	2,270	795
10:31:50	2,285	-0.44	2,290	2,285	1,316
10:33:20	2,285	-0.44	2,285	2,275	117
10:33:30	2,285	-0.44	2,280	2,275	72
10:35:30	2,275	-0.87	2,280	2,270	1
10:35:40	2,270	-1.09	2,280	2,270	2
10:36:00	2,280	-0.65	2,280	2,275	1
10:36:40	2,280	-0.65	2,270	2,265	1,417
10:37:30	2,280	-0.65	2,285	2,270	600
10:38:20	2,285	-0.44	2,285	2,270	1
10:39:00	2,285	-0.44	2,280	2,275	10
10:42:50	2,275	-0.87	2,280	2,275	9
10:43:00	2,275	-0.87	2,280	2,270	1
10:45:00	2,280	-0.65	2,280	2,270	1
10:45:20	2,270	-1.09	2,280	2,270	202
10:47:10	2,270	-1.09	2,270	2,265	332
10:54:40	2,270	-1.09	2,270	2,265	180
10:54:50	2,270	-1.09	2,270	2,265	1
10:55:30	2,265	-1.31	2,270	2,265	13
10:59:30	2,270	-1.09	2,275	2,270	601
11:00:10	2,270	-1.09	2,270	2,265	100
11:01:20	2,270	-1.09	2,270	2,265	4
11:02:30	2,270	-1.09	2,270	2,265	20
11:02:40	2,270	-1.09	2,275	2,265	120
11:07:20	2,280	-0.65	2,280	2,265	85
11:11:00	2,280	-0.65	2,280	2,265	1
11:11:10	2,280	-0.65	2,280	2,265	50
11:12:30	2,265	-1.31	2,280	2,270	250
11:14:20	2,270	-1.09	2,275	2,265	500
11:14:30	2,275	-0.87	2,275	2,265	2
11:14:50	2,275	-0.87	2,275	2,265	5
11:17:50	2,275	-0.87	2,275	2,265	10
11:18:10	2,275	-0.87	2,275	2,270	91
11:19:40	2,275	-0.87	2,275	2,270	10
11:21:50	2,275	-0.87	2,280	2,275	1,000
11:22:00	2,275	-0.87	2,275	2,270	502
11:24:00	2,275	-0.87	2,275	2,270	2,103
11:24:20	2,275	-0.87	2,280	2,275	339
11:28:50	2,280	-0.65	2,280	2,275	165
11:33:20	2,280	-0.65	2,280	2,275	1
11:33:40	2,280	-0.65	2,280	2,275	23
11:34:00	2,280	-0.65	2,280	2,275	339
11:34:40	2,280	-0.65	2,280	2,275	3
11:39:20	2,280	-0.65	2,280	2,275	10
11:40:50	2,280	-0.65	2,280	2,275	37
11:41:00	2,280	-0.65	2,280	2,275	45
11:41:10	2,275	-0.87	2,280	2,275	400
11:41:20	2,275	-0.87	2,280	2,275	1
11:41:40	2,280	-0.65	2,280	2,275	10
11:41:50	2,285	-0.44	2,285	2,275	40
11:42:20	2,275	-0.87	2,285	2,275	430
11:42:30	2,290	-0.22	2,285	2,275	350
11:44:40	2,285	-0.44	2,285	2,280	30
11:45:10	2,280	-0.65	2,285	2,275	3
11:49:20	2,280	-0.65	2,285	2,275	1
11:50:50	2,285	-0.44	2,285	2,280	130
11:52:20	2,280	-0.65	2,285	2,275	1
11:54:40	2,285	-0.44	2,285	2,275	15
11:55:20	2,285	-0.44	2,285	2,280	1
11:55:30	2,280	-0.65	2,285	2,280	500
12:03:40	2,280	-0.65	2,285	2,275	100
12:05:40	2,275	-0.87	2,280	2,275	1
12:07:00	2,275	-0.87	2,275	2,270	585
12:10:00	2,275	-0.87	2,280	2,270	1
12:14:50	2,270	-1.09	2,280	2,275	211
12:15:20	2,280	-0.65	2,280	2,275	79
12:16:20	2,275	-0.87	2,280	2,275	1
12:23:40	2,275	-0.87	2,280	2,275	2
12:25:00	2,275	-0.87	2,275	2,270	399
12:25:20	2,275	-0.87	2,275	2,270	40
12:27:00	2,270	-1.09	2,280	2,270	121
12:28:50	2,280	-0.65	2,280	2,270	400
12:29:00	2,280	-0.65	2,280	2,270	1
12:29:20	2,280	-0.65	2,280	2,270	1,253
12:29:30	2,280	-0.65	2,280	2,270	200
12:35:00	2,280	-0.65	2,280	2,275	10
12:39:20	2,280	-0.65	2,280	2,275	128
12:40:20	2,280	-0.65	2,280	2,275	200
12:43:10	2,285	-0.44	2,285	2,275	4,193
12:46:20	2,285	-0.44	2,285	2,275	300
12:48:00	2,285	-0.44	2,285	2,275	10
13:02:00	2,275	-0.87	2,285	2,275	35
13:04:20	2,275	-0.87	2,275	2,270	88
13:04:30	2,275	-0.87	2,275	2,270	1
13:05:40	2,275	-0.87	2,275	2,270	15
13:08:40	2,285	-0.44	2,285	2,270	923
13:09:00	2,285	-0.44	2,285	2,270	100
13:09:20	2,270	-1.09	2,285	2,270	1
13:10:10	2,270	-1.09	2,285	2,275	3
13:18:40	2,285	-0.44	2,285	2,275	10
13:19:30	2,275	-0.87	2,280	2,275	13
13:24:50	2,270	-1.09	2,280	2,270	100
13:26:30	2,280	-0.65	2,280	2,270	1
13:28:40	2,280	-0.65	2,280	2,270	11
13:29:40	2,280	-0.65	2,280	2,270	5
13:31:30	2,280	-0.65	2,280	2,270	20
13:32:00	2,280	-0.65	2,280	2,270	1,055
13:34:30	2,280	-0.65	2,280	2,270	3
13:41:40	2,270	-1.09	2,270	2,265	6
13:44:10	2,270	-1.09	2,270	2,265	1,449
13:49:10	2,260	-1.53	2,270	2,260	450
13:50:00	2,270	-1.09	2,270	2,260	1
13:54:10	2,270	-1.09	2,270	2,265	44
13:55:40	2,270	-1.09	2,270	2,265	2
13:56:00	2,270	-1.09	2,270	2,265	500
14:00:00	2,270	-1.09	2,270	2,260	17
14:00:30	2,260	-1.53	2,270	2,260	19
14:04:00	2,260	-1.53	2,270	2,260	101
14:04:10	2,270	-1.09	2,270	2,260	63
14:05:30	2,270	-1.09	2,270	2,265	50
14:08:20	2,270	-1.09	2,270	2,265	150
14:11:50	2,270	-1.09	2,270	2,265	20
14:14:10	2,270	-1.09	2,270	2,265	22
14:16:20	2,270	-1.09	2,270	2,265	50
14:20:10	2,270	-1.09	2,270	2,265	5
14:26:10	2,270	-1.09	2,270	2,265	1
14:34:30	2,270	-1.09	2,270	2,265	20
14:34:50	2,275	-0.87	2,275	2,270	2,146
14:35:40	2,275	-0.87	2,275	2,260	992
14:37:10	2,260	-1.53	2,275	2,260	500
14:38:40	2,260	-1.53	2,275	2,260	1
14:40:10	2,260	-1.53	2,275	2,265	50
14:41:20	2,275	-0.87	2,275	2,265	1
14:41:30	2,260	-1.53	2,275	2,260	100
14:41:40	2,275	-0.87	2,260	2,255	1
14:42:50	2,260	-1.53	2,270	2,255	1,000
14:43:40	2,270	-1.09	2,270	2,255	5
14:44:50	2,275	-0.87	2,275	2,260	196
14:48:10	2,255	-1.74	2,275	2,260	3,228
14:48:30	2,275	-0.87	2,265	2,255	1
14:51:30	2,265	-1.31	2,265	2,260	629
14:53:30	2,265	-1.31	2,265	2,260	1
14:54:50	2,265	-1.31	2,265	2,260	381
14:56:20	2,265	-1.31	2,265	2,260	1
14:56:30	2,265	-1.31	2,265	2,260	10
14:57:00	2,265	-1.31	2,265	2,260	1
14:57:40	2,265	-1.31	2,265	2,260	5
14:58:00	2,265	-1.31	2,270	2,265	11
15:01:20	2,265	-1.31	2,270	2,265	2
15:02:00	2,265	-1.31	2,270	2,265	38
15:03:30	2,265	-1.31	2,265	2,260	72
15:04:20	2,260	-1.53	2,265	2,260	2
15:04:50	2,265	-1.31	2,265	2,260	25
15:05:10	2,265	-1.31	2,265	2,260	505
15:07:50	2,260	-1.53	2,265	2,260	1
15:08:00	2,265	-1.31	2,260	2,255	1,044
15:09:10	2,260	-1.53	2,265	2,255	500
15:09:20	2,265	-1.31	2,265	2,260	939
15:12:40	2,265	-1.31	2,270	2,260	197
15:15:00	2,260	-1.53	2,270	2,260	50
15:15:10	2,270	-1.09	2,270	2,255	249
15:17:30	2,270	-1.09	2,270	2,255	12
15:19:40	2,270	-1.09	2,270	2,265	670
15:30:00	2,270	-1.09	2,270	2,265	205