SEOHAN Const. & Eng.co.,Ltd (KOSDAQ:011370)
South Korea · Delayed Price · Currency is KRW 930.00
-10.00 (-1.06%)
At close: Oct 10, 2025
KOSDAQ:011370 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 950.00 | 950.00 | 927.00 | 930.00 | 930.00 | -1.06% | 165,084 |
| Oct 2, 2025 | 942.00 | 947.00 | 927.00 | 940.00 | 940.00 | -0.11% | 184,250 |
| Oct 1, 2025 | 931.00 | 946.00 | 931.00 | 941.00 | 941.00 | 0.53% | 84,880 |
| Sep 30, 2025 | 937.00 | 945.00 | 927.00 | 936.00 | 936.00 | 0.54% | 220,154 |
| Sep 29, 2025 | 922.00 | 939.00 | 922.00 | 931.00 | 931.00 | 0.43% | 296,628 |
| Sep 26, 2025 | 936.00 | 937.00 | 916.00 | 927.00 | 927.00 | -0.96% | 87,075 |
| Sep 25, 2025 | 940.00 | 940.00 | 930.00 | 936.00 | 936.00 | -0.32% | 54,420 |
| Sep 24, 2025 | 940.00 | 947.00 | 932.00 | 939.00 | 939.00 | - | 110,350 |
| Sep 23, 2025 | 944.00 | 951.00 | 932.00 | 939.00 | 939.00 | -0.42% | 354,348 |
| Sep 22, 2025 | 940.00 | 943.00 | 930.00 | 943.00 | 943.00 | 0.43% | 189,943 |
| Sep 19, 2025 | 945.00 | 947.00 | 931.00 | 939.00 | 939.00 | - | 41,624 |
| Sep 18, 2025 | 940.00 | 945.00 | 925.00 | 939.00 | 939.00 | 1.08% | 116,942 |
| Sep 17, 2025 | 936.00 | 936.00 | 922.00 | 929.00 | 929.00 | -0.75% | 132,224 |
| Sep 16, 2025 | 929.00 | 942.00 | 928.00 | 936.00 | 936.00 | - | 136,624 |
| Sep 15, 2025 | 958.00 | 958.00 | 935.00 | 936.00 | 936.00 | -1.58% | 162,074 |
| Sep 12, 2025 | 948.00 | 958.00 | 944.00 | 951.00 | 951.00 | 0.11% | 144,727 |
| Sep 11, 2025 | 949.00 | 958.00 | 942.00 | 950.00 | 950.00 | 0.85% | 166,588 |
| Sep 10, 2025 | 940.00 | 954.00 | 936.00 | 942.00 | 942.00 | 0.21% | 75,229 |
| Sep 9, 2025 | 925.00 | 943.00 | 925.00 | 940.00 | 940.00 | 0.53% | 91,272 |
| Sep 8, 2025 | 947.00 | 949.00 | 930.00 | 935.00 | 935.00 | -0.64% | 155,980 |
| Sep 5, 2025 | 945.00 | 960.00 | 932.00 | 941.00 | 941.00 | -0.42% | 57,570 |
| Sep 4, 2025 | 940.00 | 946.00 | 888.00 | 945.00 | 945.00 | 1.18% | 262,063 |
| Sep 3, 2025 | 938.00 | 938.00 | 918.00 | 934.00 | 934.00 | 0.43% | 122,238 |
| Sep 2, 2025 | 942.00 | 949.00 | 922.00 | 930.00 | 930.00 | -1.27% | 132,069 |
| Sep 1, 2025 | 964.00 | 964.00 | 935.00 | 942.00 | 942.00 | -1.67% | 125,305 |
| Aug 29, 2025 | 960.00 | 968.00 | 949.00 | 958.00 | 958.00 | 0.10% | 185,312 |
| Aug 28, 2025 | 956.00 | 979.00 | 942.00 | 957.00 | 957.00 | 0.74% | 223,296 |
| Aug 27, 2025 | 949.00 | 968.00 | 939.00 | 950.00 | 950.00 | -0.42% | 210,302 |
| Aug 26, 2025 | 965.00 | 970.00 | 945.00 | 954.00 | 954.00 | -1.14% | 278,916 |
| Aug 25, 2025 | 930.00 | 978.00 | 930.00 | 965.00 | 965.00 | 4.21% | 955,707 |
| Aug 22, 2025 | 923.00 | 930.00 | 918.00 | 926.00 | 926.00 | 0.22% | 135,698 |
| Aug 21, 2025 | 923.00 | 935.00 | 923.00 | 924.00 | 924.00 | -0.32% | 78,261 |
| Aug 20, 2025 | 921.00 | 930.00 | 914.00 | 927.00 | 927.00 | -0.32% | 195,783 |
| Aug 19, 2025 | 926.00 | 951.00 | 910.00 | 930.00 | 930.00 | 0.22% | 473,293 |
| Aug 18, 2025 | 884.00 | 940.00 | 883.00 | 928.00 | 928.00 | 6.67% | 2,757,436 |
| Aug 14, 2025 | 877.00 | 884.00 | 861.00 | 870.00 | 870.00 | -0.80% | 288,424 |
| Aug 13, 2025 | 881.00 | 885.00 | 870.00 | 877.00 | 877.00 | -0.45% | 141,148 |
| Aug 12, 2025 | 886.00 | 890.00 | 877.00 | 881.00 | 881.00 | -0.56% | 103,962 |
| Aug 11, 2025 | 900.00 | 900.00 | 881.00 | 886.00 | 886.00 | -0.78% | 78,625 |
| Aug 8, 2025 | 900.00 | 900.00 | 885.00 | 893.00 | 893.00 | -0.33% | 49,739 |
| Aug 7, 2025 | 912.00 | 912.00 | 887.00 | 896.00 | 896.00 | 0.56% | 73,372 |
| Aug 6, 2025 | 885.00 | 898.00 | 877.00 | 891.00 | 891.00 | 0.91% | 75,222 |
| Aug 5, 2025 | 889.00 | 896.00 | 877.00 | 883.00 | 883.00 | 0.34% | 43,686 |
| Aug 4, 2025 | 879.00 | 885.00 | 871.00 | 880.00 | 880.00 | 0.11% | 51,357 |
| Aug 1, 2025 | 903.00 | 903.00 | 863.00 | 879.00 | 879.00 | -2.66% | 230,340 |
| Jul 31, 2025 | 898.00 | 906.00 | 891.00 | 903.00 | 903.00 | 0.56% | 102,519 |
| Jul 30, 2025 | 905.00 | 908.00 | 894.00 | 898.00 | 898.00 | 0.11% | 41,551 |
| Jul 29, 2025 | 896.00 | 902.00 | 886.00 | 897.00 | 897.00 | 0.11% | 76,986 |
| Jul 28, 2025 | 909.00 | 911.00 | 889.00 | 896.00 | 896.00 | -1.43% | 219,912 |
| Jul 25, 2025 | 922.00 | 922.00 | 899.00 | 909.00 | 909.00 | 1.00% | 99,234 |