SEOHAN Const. & Eng.co.,Ltd (KOSDAQ:011370)
South Korea
· Delayed Price · Currency is KRW 1,047.00
-8.00 (-0.76%)
At close: Mar 6, 2026
KOSDAQ:011370 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,014.00 | 1,033.00 | 1,003.00 | 1,015.00 | 1,015.00 | -3.06% | 747,463 |
| Mar 6, 2026 | 1,054.00 | 1,065.00 | 1,015.00 | 1,047.00 | 1,047.00 | -0.76% | 244,955 |
| Mar 5, 2026 | 1,029.00 | 1,084.00 | 1,029.00 | 1,055.00 | 1,055.00 | 5.18% | 385,638 |
| Mar 4, 2026 | 1,100.00 | 1,105.00 | 1,001.00 | 1,003.00 | 1,003.00 | -9.64% | 1,180,507 |
| Mar 3, 2026 | 1,123.00 | 1,156.00 | 1,107.00 | 1,110.00 | 1,110.00 | -2.29% | 603,443 |
| Feb 27, 2026 | 1,184.00 | 1,184.00 | 1,134.00 | 1,136.00 | 1,136.00 | -4.14% | 633,630 |
| Feb 26, 2026 | 1,217.00 | 1,217.00 | 1,151.00 | 1,185.00 | 1,185.00 | -2.63% | 778,139 |
| Feb 25, 2026 | 1,183.00 | 1,238.00 | 1,159.00 | 1,217.00 | 1,217.00 | 2.87% | 1,787,678 |
| Feb 24, 2026 | 1,150.00 | 1,194.00 | 1,113.00 | 1,183.00 | 1,183.00 | 2.96% | 1,107,316 |
| Feb 23, 2026 | 1,116.00 | 1,170.00 | 1,116.00 | 1,149.00 | 1,149.00 | 4.93% | 1,586,876 |
| Feb 20, 2026 | 1,050.00 | 1,109.00 | 1,032.00 | 1,095.00 | 1,095.00 | 3.60% | 1,000,835 |
| Feb 19, 2026 | 1,050.00 | 1,092.00 | 1,045.00 | 1,057.00 | 1,057.00 | 2.03% | 1,272,860 |
| Feb 13, 2026 | 976.00 | 1,047.00 | 973.00 | 1,036.00 | 1,036.00 | 6.15% | 1,557,076 |
| Feb 12, 2026 | 966.00 | 982.00 | 962.00 | 976.00 | 976.00 | 1.56% | 790,721 |
| Feb 11, 2026 | 936.00 | 966.00 | 936.00 | 961.00 | 961.00 | 2.67% | 664,810 |
| Feb 10, 2026 | 927.00 | 965.00 | 927.00 | 936.00 | 936.00 | 0.43% | 832,042 |
| Feb 9, 2026 | 920.00 | 999.00 | 912.00 | 932.00 | 932.00 | 2.19% | 1,234,710 |
| Feb 6, 2026 | 916.00 | 970.00 | 860.00 | 912.00 | 912.00 | -0.22% | 403,808 |
| Feb 5, 2026 | 912.00 | 933.00 | 906.00 | 914.00 | 914.00 | 0.33% | 535,646 |
| Feb 4, 2026 | 893.00 | 912.00 | 892.00 | 911.00 | 911.00 | 2.02% | 443,654 |
| Feb 3, 2026 | 889.00 | 897.00 | 885.00 | 893.00 | 893.00 | 0.45% | 195,411 |
| Feb 2, 2026 | 898.00 | 904.00 | 875.00 | 889.00 | 889.00 | -0.22% | 376,783 |
| Jan 30, 2026 | 899.00 | 900.00 | 881.00 | 891.00 | 891.00 | -0.78% | 296,171 |
| Jan 29, 2026 | 908.00 | 909.00 | 887.00 | 898.00 | 898.00 | -0.44% | 368,442 |
| Jan 28, 2026 | 895.00 | 920.00 | 895.00 | 902.00 | 902.00 | - | 268,797 |
| Jan 27, 2026 | 893.00 | 910.00 | 893.00 | 902.00 | 902.00 | 1.01% | 195,434 |
| Jan 26, 2026 | 883.00 | 896.00 | 883.00 | 893.00 | 893.00 | 1.25% | 223,697 |
| Jan 23, 2026 | 868.00 | 899.00 | 862.00 | 882.00 | 882.00 | 2.44% | 301,163 |
| Jan 22, 2026 | 867.00 | 869.00 | 856.00 | 861.00 | 861.00 | 0.47% | 155,800 |
| Jan 21, 2026 | 870.00 | 870.00 | 850.00 | 857.00 | 857.00 | -1.95% | 387,867 |
| Jan 20, 2026 | 863.00 | 875.00 | 855.00 | 874.00 | 874.00 | 1.27% | 133,598 |
| Jan 19, 2026 | 869.00 | 869.00 | 859.00 | 863.00 | 863.00 | -0.69% | 138,467 |
| Jan 16, 2026 | 859.00 | 874.00 | 856.00 | 869.00 | 869.00 | 1.16% | 252,188 |
| Jan 15, 2026 | 864.00 | 865.00 | 854.00 | 859.00 | 859.00 | -0.58% | 284,943 |
| Jan 14, 2026 | 866.00 | 866.00 | 858.00 | 864.00 | 864.00 | 0.23% | 113,936 |
| Jan 13, 2026 | 871.00 | 871.00 | 857.00 | 862.00 | 862.00 | -0.46% | 302,576 |
| Jan 12, 2026 | 871.00 | 875.00 | 861.00 | 866.00 | 866.00 | -0.57% | 203,057 |
| Jan 9, 2026 | 878.00 | 878.00 | 863.00 | 871.00 | 871.00 | 0.69% | 58,978 |
| Jan 8, 2026 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | -0.46% | 149,451 |
| Jan 7, 2026 | 883.00 | 883.00 | 860.00 | 869.00 | 869.00 | -0.91% | 241,372 |
| Jan 6, 2026 | 892.00 | 892.00 | 873.00 | 877.00 | 877.00 | -0.79% | 243,049 |
| Jan 5, 2026 | 902.00 | 902.00 | 883.00 | 884.00 | 884.00 | -2.00% | 402,611 |
| Jan 2, 2026 | 926.00 | 926.00 | 897.00 | 902.00 | 902.00 | - | 114,290 |
| Dec 30, 2025 | 902.00 | 907.00 | 897.00 | 902.00 | 902.00 | - | 64,900 |
| Dec 29, 2025 | 927.00 | 927.00 | 895.00 | 902.00 | 902.00 | -3.43% | 288,711 |
| Dec 26, 2025 | 930.00 | 940.00 | 926.00 | 934.00 | 904.00 | 0.43% | 861,163 |
| Dec 24, 2025 | 942.00 | 942.00 | 930.00 | 930.00 | 900.13 | -0.96% | 256,769 |
| Dec 23, 2025 | 948.00 | 948.00 | 934.00 | 939.00 | 908.84 | -0.11% | 96,514 |
| Dec 22, 2025 | 937.00 | 945.00 | 936.00 | 940.00 | 909.81 | 0.43% | 204,474 |
| Dec 19, 2025 | 944.00 | 948.00 | 928.00 | 936.00 | 905.94 | 1.19% | 172,992 |
| Dec 18, 2025 | 936.00 | 936.00 | 925.00 | 925.00 | 895.29 | -1.07% | 58,840 |
| Dec 17, 2025 | 925.00 | 939.00 | 925.00 | 935.00 | 904.97 | 1.19% | 195,405 |
| Dec 16, 2025 | 926.00 | 939.00 | 921.00 | 924.00 | 894.32 | -0.96% | 131,024 |
| Dec 15, 2025 | 942.00 | 945.00 | 920.00 | 933.00 | 903.03 | -0.96% | 136,232 |
| Dec 12, 2025 | 935.00 | 942.00 | 929.00 | 942.00 | 911.74 | 1.29% | 171,788 |
| Dec 11, 2025 | 936.00 | 936.00 | 920.00 | 930.00 | 900.13 | 0.65% | 120,731 |
| Dec 10, 2025 | 923.00 | 934.00 | 919.00 | 924.00 | 894.32 | -0.11% | 134,561 |
| Dec 9, 2025 | 918.00 | 926.00 | 916.00 | 925.00 | 895.29 | 0.76% | 106,359 |
| Dec 8, 2025 | 934.00 | 934.00 | 910.00 | 918.00 | 888.51 | -1.92% | 205,148 |
| Dec 5, 2025 | 916.00 | 945.00 | 916.00 | 936.00 | 905.94 | 3.08% | 704,892 |
| Dec 4, 2025 | 912.00 | 913.00 | 902.00 | 908.00 | 878.84 | -0.11% | 77,120 |
| Dec 3, 2025 | 896.00 | 909.00 | 889.00 | 909.00 | 879.80 | 2.02% | 218,959 |
| Dec 2, 2025 | 887.00 | 895.00 | 885.00 | 891.00 | 862.38 | 0.45% | 73,000 |
| Dec 1, 2025 | 892.00 | 899.00 | 883.00 | 887.00 | 858.51 | -0.78% | 213,507 |
| Nov 28, 2025 | 896.00 | 903.00 | 887.00 | 894.00 | 865.28 | -0.45% | 307,746 |
| Nov 27, 2025 | 898.00 | 904.00 | 892.00 | 898.00 | 869.16 | -0.22% | 115,583 |
| Nov 26, 2025 | 903.00 | 911.00 | 895.00 | 900.00 | 871.09 | -0.33% | 213,749 |
| Nov 25, 2025 | 900.00 | 911.00 | 899.00 | 903.00 | 874.00 | 0.11% | 103,234 |
| Nov 24, 2025 | 911.00 | 911.00 | 902.00 | 902.00 | 873.03 | -1.10% | 83,954 |
| Nov 21, 2025 | 914.00 | 919.00 | 903.00 | 912.00 | 882.71 | -0.65% | 102,219 |
| Nov 20, 2025 | 907.00 | 918.00 | 907.00 | 918.00 | 888.51 | 1.44% | 151,959 |
| Nov 19, 2025 | 900.00 | 913.00 | 893.00 | 905.00 | 875.93 | 0.22% | 72,766 |
| Nov 18, 2025 | 907.00 | 915.00 | 890.00 | 903.00 | 874.00 | - | 116,084 |
| Nov 17, 2025 | 911.00 | 919.00 | 894.00 | 903.00 | 874.00 | -0.88% | 293,849 |
| Nov 14, 2025 | 908.00 | 917.00 | 900.00 | 911.00 | 881.74 | 0.33% | 108,062 |
| Nov 13, 2025 | 905.00 | 908.00 | 900.00 | 908.00 | 878.84 | 0.22% | 113,533 |
| Nov 12, 2025 | 901.00 | 910.00 | 880.00 | 906.00 | 876.90 | 0.55% | 195,276 |
| Nov 11, 2025 | 903.00 | 908.00 | 890.00 | 901.00 | 872.06 | - | 70,899 |
| Nov 10, 2025 | 874.00 | 904.00 | 871.00 | 901.00 | 872.06 | 3.09% | 350,852 |
| Nov 7, 2025 | 872.00 | 877.00 | 857.00 | 874.00 | 845.93 | -0.34% | 116,804 |
| Nov 6, 2025 | 870.00 | 878.00 | 861.00 | 877.00 | 848.83 | 0.57% | 44,039 |
| Nov 5, 2025 | 863.00 | 872.00 | 845.00 | 872.00 | 843.99 | 1.04% | 203,487 |
| Nov 4, 2025 | 863.00 | 870.00 | 857.00 | 863.00 | 835.28 | - | 168,474 |
| Nov 3, 2025 | 881.00 | 887.00 | 856.00 | 863.00 | 835.28 | -2.04% | 367,433 |
| Oct 31, 2025 | 880.00 | 888.00 | 873.00 | 881.00 | 852.70 | 0.11% | 209,137 |
| Oct 30, 2025 | 886.00 | 894.00 | 877.00 | 880.00 | 851.73 | -0.68% | 197,918 |
| Oct 29, 2025 | 894.00 | 899.00 | 884.00 | 886.00 | 857.54 | -0.89% | 193,928 |
| Oct 28, 2025 | 897.00 | 901.00 | 890.00 | 894.00 | 865.28 | -0.45% | 141,531 |
| Oct 27, 2025 | 901.00 | 920.00 | 892.00 | 898.00 | 869.16 | -0.77% | 457,279 |
| Oct 24, 2025 | 912.00 | 912.00 | 898.00 | 905.00 | 875.93 | - | 196,975 |
| Oct 23, 2025 | 907.00 | 911.00 | 902.00 | 905.00 | 875.93 | -0.33% | 75,437 |
| Oct 22, 2025 | 910.00 | 914.00 | 899.00 | 908.00 | 878.84 | - | 265,903 |
| Oct 21, 2025 | 915.00 | 922.00 | 908.00 | 908.00 | 878.84 | -0.66% | 203,743 |
| Oct 20, 2025 | 912.00 | 922.00 | 910.00 | 914.00 | 884.64 | -0.87% | 239,588 |
| Oct 17, 2025 | 926.00 | 934.00 | 918.00 | 922.00 | 892.39 | -1.07% | 124,323 |
| Oct 16, 2025 | 933.00 | 939.00 | 923.00 | 932.00 | 902.06 | -0.11% | 173,485 |
| Oct 15, 2025 | 916.00 | 933.00 | 911.00 | 933.00 | 903.03 | 1.86% | 177,568 |
| Oct 14, 2025 | 916.00 | 925.00 | 910.00 | 916.00 | 886.58 | 0.11% | 124,884 |
| Oct 13, 2025 | 930.00 | 930.00 | 912.00 | 915.00 | 885.61 | -1.61% | 203,375 |
| Oct 10, 2025 | 950.00 | 950.00 | 927.00 | 930.00 | 900.13 | -1.06% | 165,261 |