Seohee Construction Co., Ltd. (KOSDAQ:035890)
South Korea · Delayed Price · Currency is KRW 1,623.00
-128.00 (-7.31%)
Aug 13, 2025, 7:47 AM KST
Seohee Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1,630.00 | 1,662.00 | 1,547.00 | 1,623.00 | - | - | 2,989,280 |
| Aug 11, 2025 | 1,630.00 | 1,662.00 | 1,547.00 | 1,623.00 | 1,623.00 | -7.31% | 2,989,280 |
| Aug 8, 2025 | 1,774.00 | 1,780.00 | 1,738.00 | 1,751.00 | 1,751.00 | -1.41% | 616,736 |
| Aug 7, 2025 | 1,795.00 | 1,795.00 | 1,762.00 | 1,776.00 | 1,776.00 | -1.00% | 270,606 |
| Aug 6, 2025 | 1,769.00 | 1,796.00 | 1,750.00 | 1,794.00 | 1,794.00 | 1.01% | 248,673 |
| Aug 5, 2025 | 1,765.00 | 1,785.00 | 1,754.00 | 1,776.00 | 1,776.00 | 0.62% | 286,437 |
| Aug 4, 2025 | 1,754.00 | 1,771.00 | 1,725.00 | 1,765.00 | 1,765.00 | 0.63% | 276,413 |
| Aug 1, 2025 | 1,829.00 | 1,829.00 | 1,738.00 | 1,754.00 | 1,754.00 | -4.31% | 428,144 |
| Jul 31, 2025 | 1,840.00 | 1,840.00 | 1,815.00 | 1,833.00 | 1,833.00 | -0.38% | 281,039 |
| Jul 30, 2025 | 1,821.00 | 1,862.00 | 1,801.00 | 1,840.00 | 1,840.00 | 2.62% | 610,792 |
| Jul 29, 2025 | 1,800.00 | 1,803.00 | 1,756.00 | 1,793.00 | 1,793.00 | -0.11% | 314,914 |
| Jul 28, 2025 | 1,824.00 | 1,838.00 | 1,777.00 | 1,795.00 | 1,795.00 | -1.54% | 407,696 |
| Jul 25, 2025 | 1,845.00 | 1,845.00 | 1,813.00 | 1,823.00 | 1,823.00 | -1.19% | 274,889 |
| Jul 24, 2025 | 1,911.00 | 1,920.00 | 1,836.00 | 1,845.00 | 1,845.00 | -3.45% | 481,257 |
| Jul 23, 2025 | 1,897.00 | 1,920.00 | 1,883.00 | 1,911.00 | 1,911.00 | 1.22% | 350,386 |
| Jul 22, 2025 | 1,890.00 | 1,909.00 | 1,791.00 | 1,888.00 | 1,888.00 | -0.11% | 381,663 |
| Jul 21, 2025 | 1,885.00 | 1,915.00 | 1,885.00 | 1,890.00 | 1,890.00 | -0.58% | 315,412 |
| Jul 18, 2025 | 1,955.00 | 1,955.00 | 1,881.00 | 1,901.00 | 1,901.00 | -2.76% | 607,824 |
| Jul 17, 2025 | 1,989.00 | 1,999.00 | 1,902.00 | 1,955.00 | 1,955.00 | -1.71% | 1,030,960 |
| Jul 16, 2025 | 2,005.00 | 2,035.00 | 1,975.00 | 1,989.00 | 1,989.00 | -0.80% | 439,608 |
| Jul 15, 2025 | 2,065.00 | 2,065.00 | 1,987.00 | 2,005.00 | 2,005.00 | -0.74% | 457,740 |
| Jul 14, 2025 | 1,980.00 | 2,045.00 | 1,950.00 | 2,020.00 | 2,020.00 | 1.92% | 853,974 |
| Jul 11, 2025 | 2,090.00 | 2,090.00 | 1,970.00 | 1,982.00 | 1,982.00 | -2.60% | 1,085,023 |
| Jul 10, 2025 | 1,992.00 | 2,075.00 | 1,984.00 | 2,035.00 | 2,035.00 | 3.19% | 1,927,014 |
| Jul 9, 2025 | 1,925.00 | 2,090.00 | 1,890.00 | 1,972.00 | 1,972.00 | 2.55% | 2,378,950 |
| Jul 8, 2025 | 1,838.00 | 1,939.00 | 1,825.00 | 1,923.00 | 1,923.00 | 4.62% | 720,702 |
| Jul 7, 2025 | 1,879.00 | 1,897.00 | 1,837.00 | 1,838.00 | 1,838.00 | -2.18% | 456,633 |
| Jul 4, 2025 | 1,930.00 | 1,994.00 | 1,860.00 | 1,879.00 | 1,879.00 | 0.05% | 1,379,059 |
| Jul 3, 2025 | 1,869.00 | 1,917.00 | 1,840.00 | 1,878.00 | 1,878.00 | 0.91% | 760,563 |
| Jul 2, 2025 | 1,843.00 | 1,875.00 | 1,805.00 | 1,861.00 | 1,861.00 | 0.49% | 749,749 |
| Jul 1, 2025 | 1,730.00 | 1,975.00 | 1,730.00 | 1,852.00 | 1,852.00 | 7.93% | 3,881,187 |
| Jun 30, 2025 | 1,696.00 | 1,736.00 | 1,640.00 | 1,716.00 | 1,716.00 | 1.18% | 693,673 |
| Jun 27, 2025 | 1,789.00 | 1,789.00 | 1,694.00 | 1,696.00 | 1,696.00 | -5.20% | 629,618 |
| Jun 26, 2025 | 1,832.00 | 1,850.00 | 1,760.00 | 1,789.00 | 1,789.00 | -2.35% | 493,999 |
| Jun 25, 2025 | 1,815.00 | 1,885.00 | 1,809.00 | 1,832.00 | 1,832.00 | 1.38% | 1,267,510 |
| Jun 24, 2025 | 1,714.00 | 1,807.00 | 1,714.00 | 1,807.00 | 1,807.00 | 5.43% | 698,294 |
| Jun 23, 2025 | 1,749.00 | 1,749.00 | 1,707.00 | 1,714.00 | 1,714.00 | -0.98% | 374,504 |
| Jun 20, 2025 | 1,749.00 | 1,751.00 | 1,706.00 | 1,731.00 | 1,731.00 | -0.40% | 471,605 |
| Jun 19, 2025 | 1,733.00 | 1,745.00 | 1,702.00 | 1,738.00 | 1,738.00 | 0.87% | 417,627 |
| Jun 18, 2025 | 1,747.00 | 1,758.00 | 1,711.00 | 1,723.00 | 1,723.00 | -2.05% | 309,694 |
| Jun 17, 2025 | 1,810.00 | 1,810.00 | 1,739.00 | 1,759.00 | 1,759.00 | -1.62% | 527,053 |
| Jun 16, 2025 | 1,759.00 | 1,798.00 | 1,722.00 | 1,788.00 | 1,788.00 | 1.65% | 546,171 |
| Jun 13, 2025 | 1,776.00 | 1,797.00 | 1,730.00 | 1,759.00 | 1,759.00 | -1.57% | 558,091 |
| Jun 12, 2025 | 1,784.00 | 1,794.00 | 1,761.00 | 1,787.00 | 1,787.00 | 0.17% | 510,536 |
| Jun 11, 2025 | 1,829.00 | 1,829.00 | 1,762.00 | 1,784.00 | 1,784.00 | -1.60% | 586,665 |
| Jun 10, 2025 | 1,834.00 | 1,863.00 | 1,806.00 | 1,813.00 | 1,813.00 | -1.15% | 649,920 |
| Jun 9, 2025 | 1,841.00 | 1,890.00 | 1,823.00 | 1,834.00 | 1,834.00 | -0.38% | 648,040 |
| Jun 5, 2025 | 1,811.00 | 1,874.00 | 1,811.00 | 1,841.00 | 1,841.00 | 1.94% | 762,463 |
| Jun 4, 2025 | 1,780.00 | 1,822.00 | 1,774.00 | 1,806.00 | 1,806.00 | 1.52% | 631,358 |
| Jun 2, 2025 | 1,798.00 | 1,829.00 | 1,750.00 | 1,779.00 | 1,779.00 | -1.06% | 390,438 |