Support Customer Center
Investment Information
Product Search
Support Customer Center
Investment Information
Global Offices
Product Search

Investment Information

Technology for Future

Stock Information

stock price

SENKO(347000)

Real-Time 1,682

2026-07-21 16:32:57 Base

  • Open

    1,670

  • High

    1,730

  • Low

    1,665

  • Trading Volume

    41,314
Prev Close 1,682 Par Value 500
Change 감소-18 Upper Limit 2,210
Trading Value 70,458,494 Lower Limit 1,190
52W High 2,750 PER 11.36
52W Low 1,444 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. 10,385 Shinhan Securities Co., Ltd. 17,060
Samsung Securities 8,500 Samsung Securities 8,335
Shinhan Securities Co., Ltd. 8,412 Korea Investment Securities 2,773
Korea Investment Securities 3,706 Mirae Asset Securities 2,477
NH Investment & Securities Co., Ltd. 2,955 Kiwoom Securities Co., Ltd. 2,353

info

Daily Price

Date Closing Price Net Change Open High Low Volume Trading Value
2026-07-20 1,700 감소-44 1,744 1,744 1,664 39,224 66,753,220
2026-07-16 1,744 상승30 1,714 1,750 1,687 33,361 57,064,468
2026-07-15 1,714 상승41 1,631 1,730 1,631 65,398 109,470,684
2026-07-14 1,673 감소-42 1,715 1,724 1,629 87,543 146,318,364
2026-07-13 1,715 감소-50 1,768 1,774 1,700 29,752 51,645,531
2026-07-10 1,765 상승45 1,715 1,771 1,701 55,058 95,660,927
2026-07-09 1,720 감소-2 1,722 1,733 1,666 62,821 106,332,971
2026-07-08 1,722 감소-51 1,770 1,807 1,705 62,195 109,720,239
2026-07-07 1,773 감소-2 1,775 1,777 1,725 76,974 135,304,047
2026-07-06 1,775 상승19 1,756 1,800 1,740 54,760 97,125,589

info

Concluding Price According to Time

Time Concluding Price Net Change Nominal Price for Sale Bid Price Volume
09:00:00 1,700 상승 0.00 1,700 1,670 0
09:00:20 1,671 감소 -1.71 1,712 1,674 597
09:01:20 1,715 상승 0.88 1,716 1,676 5
09:01:30 1,720 상승 1.18 1,720 1,676 6
09:01:50 1,730 상승 1.76 1,730 1,676 22
09:02:10 1,730 상승 1.76 1,729 1,683 1
09:02:20 1,730 상승 1.76 1,729 1,716 3
09:04:30 1,716 상승 0.94 1,728 1,716 25
09:04:40 1,716 상승 0.94 1,727 1,716 16
09:04:50 1,728 상승 1.65 1,727 1,716 4
09:05:20 1,728 상승 1.65 1,727 1,716 4
09:05:40 1,727 상승 1.59 1,725 1,716 1
09:07:00 1,716 상승 0.94 1,724 1,716 35
09:07:10 1,726 상승 1.53 1,725 1,716 6
09:08:20 1,716 상승 0.94 1,724 1,716 52
09:08:30 1,716 상승 0.94 1,716 1,715 43
09:10:10 1,670 감소 -1.76 1,716 1,672 384
09:11:40 1,670 감소 -1.76 1,714 1,671 700
09:12:10 1,670 감소 -1.76 1,712 1,670 666
09:13:30 1,670 감소 -1.76 1,710 1,670 285
09:13:40 1,670 감소 -1.76 1,690 1,670 21
09:14:10 1,693 감소 -0.41 1,693 1,669 97
09:14:20 1,697 감소 -0.18 1,723 1,669 23
09:14:30 1,724 상승 1.41 1,722 1,690 16
09:17:00 1,723 상승 1.35 1,722 1,690 70
09:17:20 1,723 상승 1.35 1,722 1,695 58
09:17:50 1,722 상승 1.29 1,722 1,695 2
09:18:00 1,726 상승 1.53 1,725 1,695 14
09:18:10 1,725 상승 1.47 1,725 1,700 1
09:18:30 1,726 상승 1.53 1,725 1,710 3
09:18:50 1,710 상승 0.59 1,716 1,700 38
09:19:10 1,716 상승 0.94 1,716 1,710 1
09:19:50 1,710 상승 0.59 1,716 1,700 1
09:20:10 1,716 상승 0.94 1,716 1,700 2
09:20:30 1,717 상승 1.00 1,717 1,700 4
09:20:40 1,718 상승 1.06 1,717 1,703 4
09:21:40 1,690 감소 -0.59 1,702 1,700 131
09:25:20 1,690 감소 -0.59 1,699 1,690 6
09:25:40 1,699 감소 -0.06 1,699 1,690 1
09:31:10 1,665 감소 -2.06 1,693 1,669 750
09:31:20 1,693 감소 -0.41 1,693 1,669 1
09:32:50 1,693 감소 -0.41 1,693 1,670 11
09:33:50 1,693 감소 -0.41 1,692 1,670 5
09:35:30 1,670 감소 -1.76 1,670 1,669 2
09:36:20 1,670 감소 -1.76 1,691 1,669 4
09:36:50 1,691 감소 -0.53 1,690 1,672 1
09:37:50 1,690 감소 -0.59 1,690 1,672 5
09:38:00 1,690 감소 -0.59 1,690 1,672 10
09:38:20 1,690 감소 -0.59 1,690 1,673 2
09:40:20 1,690 감소 -0.59 1,690 1,673 5
09:40:40 1,690 감소 -0.59 1,690 1,673 1
09:40:50 1,691 감소 -0.53 1,691 1,679 2
09:41:00 1,679 감소 -1.24 1,691 1,673 2
09:42:10 1,691 감소 -0.53 1,691 1,680 7
09:43:00 1,693 감소 -0.41 1,693 1,680 6
09:44:40 1,693 감소 -0.41 1,693 1,680 4
09:44:50 1,693 감소 -0.41 1,693 1,680 1
09:45:30 1,693 감소 -0.41 1,693 1,680 2
09:45:40 1,693 감소 -0.41 1,693 1,680 3
09:45:50 1,693 감소 -0.41 1,693 1,680 1
09:47:10 1,698 감소 -0.12 1,715 1,687 578
09:47:40 1,717 상승 1.00 1,718 1,687 3
09:47:50 1,718 상승 1.06 1,717 1,705 88
09:51:00 1,717 상승 1.00 1,717 1,705 1
09:51:10 1,717 상승 1.00 1,717 1,705 2
09:51:40 1,717 상승 1.00 1,717 1,705 1
09:52:10 1,717 상승 1.00 1,717 1,705 1
09:55:20 1,717 상승 1.00 1,717 1,705 12
09:55:50 1,718 상승 1.06 1,718 1,705 8
09:56:00 1,718 상승 1.06 1,718 1,705 4
09:56:10 1,719 상승 1.12 1,719 1,705 4
09:56:20 1,720 상승 1.18 1,721 1,705 3
09:56:30 1,726 상승 1.53 1,725 1,705 11
09:56:40 1,726 상승 1.53 1,725 1,705 3
09:56:50 1,725 상승 1.47 1,725 1,710 51
09:57:00 1,725 상승 1.47 1,725 1,710 3
09:57:10 1,726 상승 1.53 1,726 1,710 5
09:57:20 1,728 상승 1.65 1,727 1,715 9
09:57:40 1,717 상승 1.00 1,717 1,710 22
09:58:00 1,710 상승 0.59 1,714 1,710 2
09:58:10 1,706 상승 0.35 1,712 1,705 24
09:58:40 1,712 상승 0.71 1,711 1,705 1
10:00:10 1,705 상승 0.29 1,708 1,700 14
10:03:30 1,700 상승 0.00 1,702 1,682 44
10:05:50 1,682 감소 -1.06 1,700 1,682 191
10:06:00 1,682 감소 -1.06 1,698 1,681 20
10:06:10 1,681 감소 -1.12 1,697 1,680 88
10:07:40 1,697 감소 -0.18 1,697 1,682 1
10:08:20 1,697 감소 -0.18 1,696 1,683 6
10:09:20 1,705 상승 0.29 1,704 1,700 1,240
10:09:50 1,708 상승 0.47 1,708 1,701 1,038
10:10:20 1,716 상승 0.94 1,716 1,701 941
10:10:40 1,716 상승 0.94 1,716 1,701 2
10:11:40 1,717 상승 1.00 1,716 1,700 414
10:17:00 1,716 상승 0.94 1,716 1,700 17
10:18:00 1,700 상승 0.00 1,715 1,700 22
10:18:30 1,716 상승 0.94 1,716 1,700 2
10:18:50 1,716 상승 0.94 1,716 1,701 1
10:22:40 1,716 상승 0.94 1,716 1,701 8
10:25:20 1,716 상승 0.94 1,716 1,701 1
10:25:30 1,716 상승 0.94 1,715 1,701 1
10:30:10 1,701 상승 0.06 1,714 1,700 5
10:32:30 1,714 상승 0.82 1,714 1,700 1
10:35:30 1,726 상승 1.53 1,726 1,715 1,514
10:35:40 1,726 상승 1.53 1,720 1,715 1
10:36:30 1,720 상승 1.18 1,720 1,715 1,136
10:36:50 1,720 상승 1.18 1,720 1,715 482
10:37:00 1,720 상승 1.18 1,719 1,714 5,269
10:39:10 1,714 상승 0.82 1,714 1,710 4,445
10:42:10 1,710 상승 0.59 1,712 1,710 278
10:44:10 1,710 상승 0.59 1,712 1,700 22
10:49:00 1,712 상승 0.71 1,712 1,700 5
10:53:10 1,708 상승 0.47 1,706 1,682 765
10:58:40 1,706 상승 0.35 1,706 1,682 2
11:01:30 1,706 상승 0.35 1,706 1,690 19
11:04:20 1,706 상승 0.35 1,706 1,693 3
11:05:00 1,708 상승 0.47 1,708 1,695 500
11:12:40 1,708 상승 0.47 1,699 1,695 1
11:19:30 1,699 감소 -0.06 1,699 1,695 29
11:23:20 1,699 감소 -0.06 1,699 1,696 1
11:24:30 1,699 감소 -0.06 1,699 1,696 10
11:27:30 1,699 감소 -0.06 1,708 1,699 30
11:27:50 1,708 상승 0.47 1,712 1,699 2
11:28:40 1,712 상승 0.71 1,709 1,699 1
11:30:40 1,710 상승 0.59 1,708 1,699 125
11:32:20 1,710 상승 0.59 1,708 1,699 50
11:34:00 1,709 상승 0.53 1,709 1,699 19
11:34:30 1,709 상승 0.53 1,709 1,699 8
11:37:40 1,699 감소 -0.06 1,709 1,699 10
11:44:40 1,709 상승 0.53 1,707 1,699 1
11:59:00 1,699 감소 -0.06 1,707 1,699 6
12:04:00 1,707 상승 0.41 1,707 1,699 1
12:06:50 1,707 상승 0.41 1,707 1,699 1
12:08:20 1,707 상승 0.41 1,706 1,699 18
12:15:50 1,706 상승 0.35 1,709 1,700 2
12:18:20 1,709 상승 0.53 1,710 1,700 1,334
12:18:30 1,710 상승 0.59 1,710 1,700 377
12:18:40 1,710 상승 0.59 1,710 1,700 13
12:21:00 1,710 상승 0.59 1,710 1,700 102
12:22:10 1,712 상승 0.71 1,712 1,707 3,031
12:24:00 1,712 상승 0.71 1,712 1,707 219
12:25:10 1,707 상승 0.41 1,712 1,707 10
12:29:10 1,712 상승 0.71 1,710 1,707 1
12:40:20 1,707 상승 0.41 1,710 1,707 44
12:42:00 1,709 상승 0.53 1,709 1,707 526
12:44:00 1,709 상승 0.53 1,709 1,707 1
12:44:10 1,709 상승 0.53 1,709 1,707 1
12:46:10 1,709 상승 0.53 1,709 1,707 3
12:46:20 1,709 상승 0.53 1,709 1,707 2
12:46:30 1,709 상승 0.53 1,709 1,707 2
12:50:50 1,710 상승 0.59 1,710 1,708 851
12:51:00 1,710 상승 0.59 1,710 1,708 147
12:51:10 1,710 상승 0.59 1,710 1,708 2
12:51:20 1,715 상승 0.88 1,715 1,709 3,605
12:51:30 1,715 상승 0.88 1,715 1,709 295
12:51:40 1,715 상승 0.88 1,715 1,709 1
12:52:10 1,715 상승 0.88 1,715 1,710 2
12:54:40 1,719 상승 1.12 1,715 1,710 244
12:57:40 1,710 상승 0.59 1,714 1,710 505
12:58:40 1,715 상승 0.88 1,715 1,710 253
12:58:50 1,715 상승 0.88 1,715 1,710 3
13:00:40 1,715 상승 0.88 1,715 1,710 162
13:00:50 1,715 상승 0.88 1,715 1,710 37
13:05:20 1,710 상승 0.59 1,715 1,710 85
13:05:50 1,715 상승 0.88 1,715 1,710 1
13:09:40 1,715 상승 0.88 1,715 1,710 1
13:10:00 1,715 상승 0.88 1,715 1,710 1
13:10:10 1,715 상승 0.88 1,715 1,710 1
13:11:20 1,715 상승 0.88 1,715 1,710 1
13:12:00 1,715 상승 0.88 1,715 1,710 2
13:14:00 1,715 상승 0.88 1,715 1,710 3
13:17:30 1,715 상승 0.88 1,714 1,710 300
13:18:00 1,710 상승 0.59 1,715 1,709 53
13:19:10 1,715 상승 0.88 1,715 1,702 74
13:20:40 1,700 상승 0.00 1,714 1,704 1,652
13:22:50 1,714 상승 0.82 1,714 1,702 1
13:33:50 1,714 상승 0.82 1,714 1,702 1
13:37:00 1,702 상승 0.12 1,714 1,702 2
13:47:10 1,714 상승 0.82 1,714 1,702 1
14:14:30 1,714 상승 0.82 1,713 1,702 1,877
14:16:10 1,713 상승 0.76 1,711 1,702 29
14:26:10 1,711 상승 0.65 1,711 1,702 13
14:29:50 1,702 상승 0.12 1,711 1,702 109
14:33:50 1,711 상승 0.65 1,711 1,702 1
14:35:40 1,702 상승 0.12 1,702 1,700 25
14:36:50 1,702 상승 0.12 1,702 1,700 2
14:37:50 1,702 상승 0.12 1,702 1,700 1
14:41:20 1,700 상승 0.00 1,710 1,700 19
14:41:30 1,710 상승 0.59 1,710 1,700 1
14:44:10 1,711 상승 0.65 1,710 1,700 564
14:46:50 1,710 상승 0.59 1,710 1,701 28
14:54:10 1,710 상승 0.59 1,709 1,701 1
15:06:20 1,709 상승 0.53 1,709 1,701 2
15:06:30 1,709 상승 0.53 1,708 1,701 1
15:10:20 1,708 상승 0.47 1,708 1,701 36
15:11:40 1,701 상승 0.06 1,707 1,701 89
15:12:10 1,701 상승 0.06 1,707 1,701 71
15:12:30 1,707 상승 0.41 1,707 1,704 1
15:13:10 1,707 상승 0.41 1,707 1,704 1
15:14:40 1,707 상승 0.41 1,682 1,680 1
15:30:00 1,682 감소 -1.06 1,682 1,680 667
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