SEOHAN Const. & Eng.co.,Ltd (KOSDAQ:011370)
South Korea
· Delayed Price · Currency is KRW 936.00
+28.00 (3.08%)
At close: Dec 5, 2025
KOSDAQ:011370 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 912.00 | 913.00 | 902.00 | 908.00 | 908.00 | -0.11% | 77,120 |
| Dec 3, 2025 | 896.00 | 909.00 | 889.00 | 909.00 | 909.00 | 2.02% | 218,943 |
| Dec 2, 2025 | 887.00 | 895.00 | 885.00 | 891.00 | 891.00 | 0.45% | 73,000 |
| Dec 1, 2025 | 892.00 | 899.00 | 883.00 | 887.00 | 887.00 | -0.78% | 212,978 |
| Nov 28, 2025 | 896.00 | 903.00 | 887.00 | 894.00 | 894.00 | -0.45% | 307,746 |
| Nov 27, 2025 | 898.00 | 904.00 | 892.00 | 898.00 | 898.00 | -0.22% | 115,574 |
| Nov 26, 2025 | 903.00 | 911.00 | 895.00 | 900.00 | 900.00 | -0.33% | 213,739 |
| Nov 25, 2025 | 900.00 | 911.00 | 899.00 | 903.00 | 903.00 | 0.11% | 103,234 |
| Nov 24, 2025 | 911.00 | 911.00 | 902.00 | 902.00 | 902.00 | -1.10% | 83,954 |
| Nov 21, 2025 | 914.00 | 919.00 | 903.00 | 912.00 | 912.00 | -0.65% | 102,219 |
| Nov 20, 2025 | 907.00 | 918.00 | 907.00 | 918.00 | 918.00 | 1.44% | 151,959 |
| Nov 19, 2025 | 900.00 | 913.00 | 893.00 | 905.00 | 905.00 | 0.22% | 72,766 |
| Nov 18, 2025 | 907.00 | 915.00 | 890.00 | 903.00 | 903.00 | - | 116,084 |
| Nov 17, 2025 | 911.00 | 919.00 | 894.00 | 903.00 | 903.00 | -0.88% | 293,849 |
| Nov 14, 2025 | 908.00 | 917.00 | 900.00 | 911.00 | 911.00 | 0.33% | 108,062 |
| Nov 13, 2025 | 905.00 | 908.00 | 900.00 | 908.00 | 908.00 | 0.22% | 113,533 |
| Nov 12, 2025 | 901.00 | 910.00 | 880.00 | 906.00 | 906.00 | 0.55% | 195,276 |
| Nov 11, 2025 | 903.00 | 908.00 | 890.00 | 901.00 | 901.00 | - | 70,899 |
| Nov 10, 2025 | 874.00 | 904.00 | 871.00 | 901.00 | 901.00 | 3.09% | 350,852 |
| Nov 7, 2025 | 872.00 | 877.00 | 857.00 | 874.00 | 874.00 | -0.34% | 116,804 |
| Nov 6, 2025 | 870.00 | 878.00 | 861.00 | 877.00 | 877.00 | 0.57% | 44,039 |
| Nov 5, 2025 | 863.00 | 872.00 | 845.00 | 872.00 | 872.00 | 1.04% | 203,487 |
| Nov 4, 2025 | 863.00 | 870.00 | 857.00 | 863.00 | 863.00 | - | 168,474 |
| Nov 3, 2025 | 881.00 | 887.00 | 856.00 | 863.00 | 863.00 | -2.04% | 367,433 |
| Oct 31, 2025 | 880.00 | 888.00 | 873.00 | 881.00 | 881.00 | 0.11% | 209,137 |
| Oct 30, 2025 | 886.00 | 894.00 | 877.00 | 880.00 | 880.00 | -0.68% | 197,918 |
| Oct 29, 2025 | 894.00 | 899.00 | 884.00 | 886.00 | 886.00 | -0.89% | 193,928 |
| Oct 28, 2025 | 897.00 | 901.00 | 890.00 | 894.00 | 894.00 | -0.45% | 141,531 |
| Oct 27, 2025 | 901.00 | 920.00 | 892.00 | 898.00 | 898.00 | -0.77% | 457,279 |
| Oct 24, 2025 | 912.00 | 912.00 | 898.00 | 905.00 | 905.00 | - | 196,975 |
| Oct 23, 2025 | 907.00 | 911.00 | 902.00 | 905.00 | 905.00 | -0.33% | 75,437 |
| Oct 22, 2025 | 910.00 | 914.00 | 899.00 | 908.00 | 908.00 | - | 265,903 |
| Oct 21, 2025 | 915.00 | 922.00 | 908.00 | 908.00 | 908.00 | -0.66% | 203,743 |
| Oct 20, 2025 | 912.00 | 922.00 | 910.00 | 914.00 | 914.00 | -0.87% | 239,588 |
| Oct 17, 2025 | 926.00 | 934.00 | 918.00 | 922.00 | 922.00 | -1.07% | 124,323 |
| Oct 16, 2025 | 933.00 | 939.00 | 923.00 | 932.00 | 932.00 | -0.11% | 173,485 |
| Oct 15, 2025 | 916.00 | 933.00 | 911.00 | 933.00 | 933.00 | 1.86% | 177,568 |
| Oct 14, 2025 | 916.00 | 925.00 | 910.00 | 916.00 | 916.00 | 0.11% | 124,884 |
| Oct 13, 2025 | 930.00 | 930.00 | 912.00 | 915.00 | 915.00 | -1.61% | 203,375 |
| Oct 10, 2025 | 950.00 | 950.00 | 927.00 | 930.00 | 930.00 | -1.06% | 165,261 |
| 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 |