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 2,480

2025-07-07 20:24:55 Base

  • Open

    2,475

  • High

    2,535

  • Low

    2,465

  • Trading Volume

    71,128
Prev Close 2,480 Par Value 500
Change 상승0 Upper Limit 3,220
Trading Value 177,393,805 Lower Limit 1,740
52W High 3,080 PER 32.21
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
Kiwoom Securities Co., Ltd. 13,096 제이피모간 10,647
Mirae Asset Securities 10,130 Kiwoom Securities Co., Ltd. 10,320
NH Investment & Securities Co., Ltd. 9,563 Mirae Asset Securities 9,227
Shinhan Securities Co., Ltd. 7,015 Samsung Securities 9,143
Korea Investment Securities 6,993 Korea Investment Securities 7,037

info

Daily Price

Date Closing Price Net Change Open High Low Volume Trading Value
2025-07-04 2,480 감소-60 2,540 2,575 2,470 187,051 468,014,462
2025-07-03 2,540 감소-80 2,630 2,640 2,525 278,258 711,595,244
2025-07-02 2,620 상승70 2,560 2,640 2,505 490,248 1,263,426,410
2025-07-01 2,550 감소-105 2,655 3,075 2,530 3,663,005 10,268,221,764
2025-06-30 2,655 감소-45 2,700 2,710 2,605 168,128 445,175,776
2025-06-27 2,700 상승25 2,675 2,720 2,625 235,209 628,582,608
2025-06-26 2,675 상승5 2,675 2,740 2,600 254,669 674,798,571
2025-06-25 2,670 상승25 2,645 2,935 2,635 2,396,994 6,677,295,620
2025-06-24 2,645 상승70 2,585 2,650 2,580 180,656 471,687,187
2025-06-23 2,575 감소-75 2,590 2,640 2,565 187,993 487,136,015

info

Concluding Price According to Time

Time Concluding Price Net Change Nominal Price for Sale Bid Price Volume
09:00:00 2,480 상승 0.00 2,480 2,475 0
09:00:20 2,480 상승 0.00 2,480 2,475 795
09:00:30 2,480 상승 0.00 2,485 2,480 31
09:00:50 2,480 상승 0.00 2,480 2,475 11
09:01:00 2,480 상승 0.00 2,480 2,470 573
09:01:50 2,500 상승 0.81 2,485 2,470 17
09:02:00 2,475 감소 -0.20 2,485 2,475 2
09:02:10 2,470 감소 -0.40 2,470 2,465 1,034
09:02:20 2,470 감소 -0.40 2,470 2,465 802
09:02:40 2,465 감소 -0.60 2,470 2,460 1
09:03:00 2,465 감소 -0.60 2,470 2,460 52
09:03:10 2,470 감소 -0.40 2,470 2,465 180
09:03:30 2,470 감소 -0.40 2,475 2,465 645
09:03:40 2,465 감소 -0.60 2,470 2,465 100
09:04:00 2,465 감소 -0.60 2,470 2,465 2
09:04:20 2,470 감소 -0.40 2,475 2,470 20
09:04:40 2,475 감소 -0.20 2,490 2,480 1,010
09:05:30 2,490 상승 0.40 2,490 2,480 4
09:05:40 2,490 상승 0.40 2,490 2,480 10
09:06:10 2,480 상승 0.00 2,485 2,480 152
09:06:20 2,480 상승 0.00 2,485 2,480 96
09:06:50 2,480 상승 0.00 2,485 2,480 60
09:07:30 2,485 상승 0.20 2,490 2,480 60
09:07:50 2,490 상승 0.40 2,495 2,490 1
09:09:10 2,490 상승 0.40 2,490 2,485 10
09:09:40 2,480 상승 0.00 2,485 2,480 528
09:10:00 2,465 감소 -0.60 2,480 2,465 1,366
09:10:20 2,475 감소 -0.20 2,475 2,465 201
09:10:40 2,475 감소 -0.20 2,480 2,475 30
09:10:50 2,475 감소 -0.20 2,480 2,475 7
09:11:10 2,480 상승 0.00 2,480 2,475 127
09:12:00 2,480 상승 0.00 2,480 2,475 13
09:12:30 2,480 상승 0.00 2,485 2,475 23
09:13:20 2,485 상승 0.20 2,485 2,475 1
09:13:50 2,495 상승 0.60 2,495 2,490 1,422
09:15:00 2,495 상승 0.60 2,495 2,490 57
09:15:20 2,495 상승 0.60 2,495 2,485 117
09:17:00 2,485 상승 0.20 2,495 2,485 1
09:18:00 2,500 상승 0.81 2,500 2,490 3,001
09:18:30 2,500 상승 0.81 2,500 2,485 201
09:18:50 2,500 상승 0.81 2,515 2,500 787
09:19:00 2,515 상승 1.41 2,515 2,500 1
09:19:20 2,515 상승 1.41 2,510 2,500 100
09:19:40 2,515 상승 1.41 2,515 2,500 10
09:20:00 2,500 상승 0.81 2,515 2,500 201
09:20:10 2,515 상승 1.41 2,510 2,495 56
09:20:30 2,510 상승 1.21 2,510 2,495 9
09:20:50 2,515 상승 1.41 2,515 2,495 58
09:21:20 2,485 상승 0.20 2,505 2,490 847
09:21:40 2,505 상승 1.01 2,505 2,490 1
09:22:00 2,505 상승 1.01 2,505 2,490 100
09:22:20 2,490 상승 0.40 2,500 2,495 8
09:23:00 2,490 상승 0.40 2,505 2,490 200
09:24:30 2,505 상승 1.01 2,505 2,495 1
09:24:40 2,505 상승 1.01 2,505 2,495 30
09:25:20 2,495 상승 0.60 2,505 2,495 14
09:25:30 2,505 상승 1.01 2,505 2,495 1
09:25:40 2,505 상승 1.01 2,505 2,500 1
09:26:10 2,505 상승 1.01 2,505 2,500 50
09:26:30 2,505 상승 1.01 2,505 2,500 1
09:26:50 2,505 상승 1.01 2,505 2,500 150
09:27:10 2,505 상승 1.01 2,505 2,500 5
09:27:30 2,505 상승 1.01 2,505 2,500 10
09:27:50 2,505 상승 1.01 2,505 2,500 2
09:28:00 2,505 상승 1.01 2,510 2,500 20
09:28:20 2,500 상승 0.81 2,510 2,500 1,371
09:30:00 2,500 상승 0.81 2,500 2,495 10
09:30:50 2,500 상승 0.81 2,505 2,500 10
09:32:20 2,500 상승 0.81 2,505 2,500 80
09:33:00 2,505 상승 1.01 2,505 2,500 10
09:33:50 2,505 상승 1.01 2,510 2,500 3
09:35:10 2,510 상승 1.21 2,510 2,500 2
09:35:40 2,510 상승 1.21 2,510 2,500 20
09:37:20 2,500 상승 0.81 2,510 2,500 5
09:37:30 2,510 상승 1.21 2,510 2,500 1
09:38:20 2,510 상승 1.21 2,510 2,505 20
09:40:50 2,500 상승 0.81 2,505 2,500 22
09:42:00 2,500 상승 0.81 2,505 2,500 100
09:42:30 2,505 상승 1.01 2,505 2,500 1
09:43:30 2,505 상승 1.01 2,505 2,500 10
09:44:00 2,505 상승 1.01 2,510 2,505 10
09:44:10 2,505 상승 1.01 2,510 2,500 507
09:44:40 2,510 상승 1.21 2,510 2,500 1
09:44:50 2,510 상승 1.21 2,510 2,500 1,554
09:46:00 2,510 상승 1.21 2,510 2,500 10
09:46:20 2,510 상승 1.21 2,510 2,500 10
09:46:30 2,510 상승 1.21 2,510 2,500 93
09:47:40 2,510 상승 1.21 2,515 2,500 1
09:49:20 2,515 상승 1.41 2,515 2,500 11
09:50:20 2,515 상승 1.41 2,515 2,510 3
09:52:50 2,515 상승 1.41 2,515 2,510 32
09:53:00 2,510 상승 1.21 2,515 2,505 504
09:53:30 2,515 상승 1.41 2,520 2,505 1
09:53:50 2,515 상승 1.41 2,520 2,505 1
09:54:00 2,520 상승 1.61 2,520 2,505 1
09:54:10 2,520 상승 1.61 2,520 2,505 8
09:54:20 2,520 상승 1.61 2,520 2,505 2
09:54:30 2,520 상승 1.61 2,520 2,505 247
09:55:00 2,525 상승 1.81 2,525 2,505 1,290
09:55:10 2,525 상승 1.81 2,525 2,505 6
09:55:20 2,525 상승 1.81 2,525 2,505 27
09:56:10 2,525 상승 1.81 2,525 2,505 14
09:57:20 2,525 상승 1.81 2,525 2,505 103
09:57:30 2,525 상승 1.81 2,525 2,505 10
10:00:00 2,525 상승 1.81 2,530 2,525 1
10:00:10 2,530 상승 2.02 2,535 2,510 40
10:00:20 2,535 상승 2.22 2,535 2,515 9
10:01:00 2,535 상승 2.22 2,530 2,520 1
10:01:30 2,520 상승 1.61 2,520 2,515 331
10:02:40 2,515 상승 1.41 2,520 2,515 113
10:03:30 2,515 상승 1.41 2,520 2,510 54
10:05:10 2,515 상승 1.41 2,515 2,510 858
10:06:40 2,515 상승 1.41 2,520 2,510 10
10:07:40 2,520 상승 1.61 2,520 2,510 1
10:09:10 2,520 상승 1.61 2,520 2,510 80
10:12:20 2,520 상승 1.61 2,520 2,510 1
10:12:30 2,520 상승 1.61 2,520 2,510 1
10:15:20 2,510 상승 1.21 2,520 2,505 646
10:16:00 2,520 상승 1.61 2,520 2,505 1
10:18:10 2,520 상승 1.61 2,530 2,520 546
10:19:10 2,520 상승 1.61 2,530 2,505 539
10:20:10 2,520 상승 1.61 2,530 2,520 11
10:21:20 2,520 상승 1.61 2,515 2,510 10
10:24:30 2,515 상승 1.41 2,515 2,510 1
10:24:40 2,515 상승 1.41 2,515 2,510 30
10:25:00 2,515 상승 1.41 2,515 2,510 1
10:25:20 2,515 상승 1.41 2,520 2,515 1
10:26:10 2,515 상승 1.41 2,515 2,510 400
10:26:40 2,515 상승 1.41 2,515 2,510 3
10:27:10 2,515 상승 1.41 2,515 2,510 2
10:27:30 2,515 상승 1.41 2,515 2,510 45
10:27:50 2,515 상승 1.41 2,520 2,515 68
10:30:00 2,515 상승 1.41 2,520 2,515 200
10:30:30 2,515 상승 1.41 2,520 2,515 4
10:30:40 2,520 상승 1.61 2,520 2,515 10
10:33:20 2,515 상승 1.41 2,520 2,515 60
10:34:00 2,515 상승 1.41 2,520 2,510 13
10:35:20 2,515 상승 1.41 2,515 2,505 75
10:35:30 2,505 상승 1.01 2,515 2,505 620
10:35:50 2,515 상승 1.41 2,515 2,505 2
10:36:00 2,515 상승 1.41 2,515 2,510 2
10:39:40 2,515 상승 1.41 2,515 2,510 3
10:42:20 2,515 상승 1.41 2,520 2,515 2,000
10:42:30 2,515 상승 1.41 2,520 2,515 10
10:43:30 2,510 상승 1.21 2,515 2,510 145
10:47:50 2,515 상승 1.41 2,515 2,510 10
10:49:40 2,510 상승 1.21 2,510 2,505 105
11:00:50 2,510 상승 1.21 2,510 2,505 1
11:01:00 2,510 상승 1.21 2,510 2,505 1
11:01:30 2,510 상승 1.21 2,510 2,505 10
11:01:40 2,510 상승 1.21 2,515 2,505 100
11:02:00 2,515 상승 1.41 2,515 2,505 20
11:02:10 2,515 상승 1.41 2,515 2,510 150
11:03:00 2,510 상승 1.21 2,515 2,510 1
11:04:50 2,510 상승 1.21 2,510 2,505 1
11:05:10 2,500 상승 0.81 2,510 2,505 299
11:10:20 2,505 상승 1.01 2,510 2,505 9
11:13:00 2,505 상승 1.01 2,510 2,505 158
11:16:40 2,510 상승 1.21 2,510 2,505 4
11:16:50 2,510 상승 1.21 2,510 2,505 78
11:17:00 2,510 상승 1.21 2,510 2,505 31
11:22:50 2,510 상승 1.21 2,510 2,505 49
11:25:10 2,510 상승 1.21 2,510 2,505 3
11:25:40 2,510 상승 1.21 2,510 2,505 1
11:25:50 2,510 상승 1.21 2,510 2,500 182
11:30:20 2,510 상승 1.21 2,510 2,505 5
11:34:40 2,505 상승 1.01 2,510 2,505 8
11:42:30 2,510 상승 1.21 2,515 2,510 323
11:46:20 2,515 상승 1.41 2,515 2,510 100
11:47:10 2,515 상승 1.41 2,515 2,510 40
11:49:00 2,505 상승 1.01 2,520 2,505 199
11:49:10 2,520 상승 1.61 2,520 2,505 11
11:49:20 2,520 상승 1.61 2,520 2,505 10
11:49:40 2,535 상승 2.22 2,520 2,510 39
11:53:50 2,520 상승 1.61 2,520 2,510 10
11:54:10 2,520 상승 1.61 2,520 2,510 10
11:54:30 2,520 상승 1.61 2,520 2,510 200
11:55:50 2,520 상승 1.61 2,520 2,510 1
11:57:30 2,530 상승 2.02 2,525 2,515 91
11:57:40 2,515 상승 1.41 2,520 2,510 198
11:58:00 2,520 상승 1.61 2,520 2,510 102
12:01:20 2,520 상승 1.61 2,520 2,515 33
12:01:30 2,520 상승 1.61 2,520 2,515 1
12:01:40 2,515 상승 1.41 2,520 2,510 25
12:01:50 2,520 상승 1.61 2,520 2,510 1
12:10:10 2,520 상승 1.61 2,520 2,510 2
12:12:20 2,520 상승 1.61 2,520 2,510 2
12:14:20 2,510 상승 1.21 2,520 2,505 180
12:14:40 2,520 상승 1.61 2,520 2,510 150
12:15:00 2,520 상승 1.61 2,520 2,510 1
12:15:20 2,510 상승 1.21 2,515 2,505 1,005
12:16:00 2,505 상승 1.01 2,505 2,500 413
12:17:10 2,505 상승 1.01 2,510 2,505 187
12:19:40 2,500 상승 0.81 2,510 2,500 300
12:20:30 2,500 상승 0.81 2,510 2,500 16
12:22:00 2,500 상승 0.81 2,510 2,505 5
12:22:10 2,510 상승 1.21 2,510 2,505 6
12:23:10 2,510 상승 1.21 2,510 2,505 1
12:24:10 2,510 상승 1.21 2,510 2,505 145
12:24:40 2,510 상승 1.21 2,510 2,505 14
12:25:20 2,510 상승 1.21 2,515 2,510 1
12:26:40 2,515 상승 1.41 2,515 2,500 90
12:27:30 2,515 상승 1.41 2,510 2,500 41
12:32:10 2,510 상승 1.21 2,510 2,500 20
12:33:10 2,510 상승 1.21 2,510 2,500 14
12:36:00 2,510 상승 1.21 2,510 2,500 2
12:36:10 2,510 상승 1.21 2,510 2,500 18
12:37:10 2,510 상승 1.21 2,510 2,505 25
12:40:50 2,505 상승 1.01 2,510 2,505 7
12:44:20 2,505 상승 1.01 2,510 2,505 46
12:47:10 2,505 상승 1.01 2,510 2,505 10
12:47:50 2,505 상승 1.01 2,510 2,505 10
12:48:50 2,505 상승 1.01 2,510 2,505 10
12:49:10 2,505 상승 1.01 2,510 2,505 10
12:49:20 2,505 상승 1.01 2,510 2,505 1
12:50:40 2,505 상승 1.01 2,510 2,500 2
12:52:20 2,510 상승 1.21 2,510 2,500 18
12:52:40 2,510 상승 1.21 2,510 2,500 5
12:56:00 2,500 상승 0.81 2,510 2,500 3,999
12:59:00 2,500 상승 0.81 2,510 2,500 58
13:01:30 2,500 상승 0.81 2,510 2,500 494
13:02:00 2,500 상승 0.81 2,510 2,500 25
13:03:40 2,500 상승 0.81 2,510 2,500 100
13:04:40 2,500 상승 0.81 2,510 2,500 1
13:05:30 2,500 상승 0.81 2,510 2,500 15
13:07:50 2,500 상승 0.81 2,510 2,500 241
13:09:30 2,500 상승 0.81 2,510 2,500 140
13:13:40 2,500 상승 0.81 2,510 2,500 150
13:14:50 2,510 상승 1.21 2,510 2,500 51
13:17:00 2,510 상승 1.21 2,510 2,505 10
13:19:30 2,510 상승 1.21 2,510 2,505 67
13:22:30 2,505 상승 1.01 2,505 2,500 68
13:23:00 2,500 상승 0.81 2,505 2,495 1,365
13:23:40 2,495 상승 0.60 2,500 2,495 2,316
13:24:10 2,495 상승 0.60 2,500 2,490 158
13:24:30 2,500 상승 0.81 2,500 2,495 1
13:25:10 2,500 상승 0.81 2,500 2,495 1
13:26:40 2,500 상승 0.81 2,505 2,500 311
13:30:00 2,500 상승 0.81 2,505 2,500 356
13:32:50 2,505 상승 1.01 2,510 2,500 1,016
13:34:10 2,510 상승 1.21 2,510 2,500 1
13:35:10 2,495 상승 0.60 2,505 2,495 1,788
13:36:40 2,505 상승 1.01 2,505 2,495 1
13:38:30 2,505 상승 1.01 2,505 2,495 40
13:41:40 2,505 상승 1.01 2,505 2,500 23
13:45:40 2,505 상승 1.01 2,505 2,500 1
13:50:30 2,505 상승 1.01 2,505 2,500 1
13:54:40 2,500 상승 0.81 2,500 2,495 17
13:55:10 2,495 상승 0.60 2,495 2,490 961
13:55:30 2,495 상승 0.60 2,495 2,490 4
13:56:20 2,490 상승 0.40 2,500 2,490 1,996
13:58:00 2,490 상승 0.40 2,495 2,490 344
14:02:30 2,495 상승 0.60 2,495 2,490 2
14:02:40 2,495 상승 0.60 2,495 2,490 2
14:04:20 2,495 상승 0.60 2,500 2,495 414
14:05:10 2,495 상승 0.60 2,495 2,490 1,082
14:05:20 2,490 상승 0.40 2,500 2,495 120
14:05:40 2,500 상승 0.81 2,500 2,495 10
14:16:10 2,495 상승 0.60 2,500 2,495 2
14:16:20 2,500 상승 0.81 2,500 2,495 1
14:21:00 2,495 상승 0.60 2,500 2,490 878
14:21:20 2,500 상승 0.81 2,495 2,490 1
14:23:50 2,495 상승 0.60 2,500 2,490 2
14:24:20 2,500 상승 0.81 2,500 2,495 1
14:26:00 2,495 상승 0.60 2,495 2,490 50
14:27:50 2,495 상승 0.60 2,500 2,495 5
14:28:30 2,495 상승 0.60 2,500 2,495 10
14:28:40 2,490 상승 0.40 2,495 2,490 1,460
14:29:40 2,495 상승 0.60 2,495 2,490 20
14:32:40 2,490 상승 0.40 2,490 2,485 584
14:34:10 2,490 상승 0.40 2,490 2,485 1
14:34:30 2,485 상승 0.20 2,490 2,485 300
14:35:20 2,485 상승 0.20 2,490 2,485 200
14:35:30 2,485 상승 0.20 2,490 2,485 100
14:37:30 2,485 상승 0.20 2,490 2,485 7
14:40:50 2,485 상승 0.20 2,490 2,485 11
14:41:20 2,485 상승 0.20 2,490 2,485 250
14:42:10 2,485 상승 0.20 2,490 2,485 250
14:42:20 2,490 상승 0.40 2,490 2,485 5
14:42:30 2,480 상승 0.00 2,490 2,480 2,800
14:48:00 2,490 상승 0.40 2,490 2,480 2
14:48:10 2,490 상승 0.40 2,490 2,480 3
14:48:30 2,480 상승 0.00 2,490 2,480 10
14:49:30 2,490 상승 0.40 2,490 2,480 1
14:50:20 2,490 상승 0.40 2,490 2,480 10
14:51:50 2,490 상승 0.40 2,490 2,480 1
14:54:10 2,490 상승 0.40 2,490 2,480 40
14:54:20 2,490 상승 0.40 2,490 2,480 100
14:54:40 2,490 상승 0.40 2,490 2,480 50
14:54:50 2,490 상승 0.40 2,495 2,490 761
14:55:20 2,490 상승 0.40 2,495 2,480 582
14:56:20 2,495 상승 0.60 2,490 2,485 1
14:57:50 2,490 상승 0.40 2,490 2,485 100
15:02:40 2,490 상승 0.40 2,490 2,485 20
15:03:10 2,485 상승 0.20 2,490 2,485 1
15:04:00 2,485 상승 0.20 2,490 2,485 6
15:04:30 2,485 상승 0.20 2,490 2,485 1
15:05:30 2,475 감소 -0.20 2,485 2,480 4,333
15:08:50 2,485 상승 0.20 2,485 2,480 1
15:10:00 2,485 상승 0.20 2,485 2,480 1
15:12:10 2,480 상승 0.00 2,485 2,480 242
15:13:30 2,480 상승 0.00 2,485 2,480 234
15:15:30 2,475 감소 -0.20 2,485 2,475 1,240
15:15:40 2,485 상승 0.20 2,485 2,480 1
15:15:50 2,485 상승 0.20 2,485 2,480 420
15:16:00 2,485 상승 0.20 2,485 2,480 347
15:18:40 2,475 감소 -0.20 2,485 2,475 1,121
15:18:50 2,485 상승 0.20 2,485 2,480 524
15:19:00 2,480 상승 0.00 2,485 2,480 42
15:19:10 2,490 상승 0.40 2,490 2,480 146
15:19:40 2,475 감소 -0.20 2,490 2,480 203
15:19:50 2,480 상승 0.00 2,490 2,480 142
15:20:00 2,480 상승 0.00 2,490 2,480 1
15:30:00 2,480 상승 0.00 2,490 2,480 1,547
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