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 |
| 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 |
| Jul 24, 2025 | 919.00 | 929.00 | 900.00 | 900.00 | 900.00 | -1.85% | 275,740 |
| Jul 23, 2025 | 921.00 | 932.00 | 911.00 | 917.00 | 917.00 | -1.82% | 92,209 |
| Jul 22, 2025 | 947.00 | 953.00 | 920.00 | 934.00 | 934.00 | -1.99% | 155,434 |
| Jul 21, 2025 | 954.00 | 959.00 | 940.00 | 953.00 | 953.00 | -0.10% | 96,467 |
| Jul 18, 2025 | 961.00 | 967.00 | 932.00 | 954.00 | 954.00 | -0.73% | 229,229 |
| Jul 17, 2025 | 954.00 | 967.00 | 947.00 | 961.00 | 961.00 | -0.21% | 138,484 |
| Jul 16, 2025 | 968.00 | 983.00 | 946.00 | 963.00 | 963.00 | -0.52% | 291,933 |
| Jul 15, 2025 | 930.00 | 979.00 | 930.00 | 968.00 | 968.00 | 3.64% | 663,473 |
| Jul 14, 2025 | 921.00 | 939.00 | 919.00 | 934.00 | 934.00 | 0.65% | 235,810 |
| Jul 11, 2025 | 923.00 | 930.00 | 917.00 | 928.00 | 928.00 | 0.32% | 95,709 |
| Jul 10, 2025 | 916.00 | 930.00 | 910.00 | 925.00 | 925.00 | 1.43% | 336,301 |