SEOHAN Const. & Eng.co.,Ltd (KOSDAQ:011370)
South Korea
· Delayed Price · Currency is KRW 1,105.00
-1.00 (-0.09%)
At close: Apr 28, 2026
KOSDAQ:011370 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,115.00 | 1,115.00 | 1,085.00 | 1,097.00 | 1,097.00 | -0.72% | 258,121 |
| Apr 28, 2026 | 1,106.00 | 1,127.00 | 1,103.00 | 1,105.00 | 1,105.00 | -0.09% | 283,115 |
| Apr 27, 2026 | 1,100.00 | 1,116.00 | 1,095.00 | 1,106.00 | 1,106.00 | 0.55% | 210,617 |
| Apr 24, 2026 | 1,078.00 | 1,101.00 | 1,070.00 | 1,100.00 | 1,100.00 | 2.14% | 230,590 |
| Apr 23, 2026 | 1,090.00 | 1,090.00 | 1,070.00 | 1,077.00 | 1,077.00 | -0.83% | 202,321 |
| Apr 22, 2026 | 1,085.00 | 1,088.00 | 1,064.00 | 1,086.00 | 1,086.00 | 0.09% | 227,166 |
| Apr 21, 2026 | 1,058.00 | 1,099.00 | 1,058.00 | 1,085.00 | 1,085.00 | 2.26% | 348,288 |
| Apr 20, 2026 | 1,072.00 | 1,074.00 | 1,058.00 | 1,061.00 | 1,061.00 | -1.03% | 248,745 |
| Apr 17, 2026 | 1,075.00 | 1,075.00 | 1,060.00 | 1,072.00 | 1,072.00 | 0.09% | 199,582 |
| Apr 16, 2026 | 1,083.00 | 1,083.00 | 1,063.00 | 1,071.00 | 1,071.00 | -0.93% | 248,523 |
| Apr 15, 2026 | 1,059.00 | 1,090.00 | 1,053.00 | 1,081.00 | 1,081.00 | 2.76% | 335,110 |
| Apr 14, 2026 | 1,039.00 | 1,056.00 | 1,031.00 | 1,052.00 | 1,052.00 | 2.53% | 402,916 |
| Apr 13, 2026 | 1,033.00 | 1,038.00 | 1,020.00 | 1,026.00 | 1,026.00 | -1.25% | 316,958 |
| Apr 10, 2026 | 1,040.00 | 1,048.00 | 1,036.00 | 1,039.00 | 1,039.00 | 0.87% | 231,510 |
| Apr 9, 2026 | 1,056.00 | 1,056.00 | 1,021.00 | 1,030.00 | 1,030.00 | -2.28% | 237,657 |
| Apr 8, 2026 | 1,020.00 | 1,067.00 | 1,020.00 | 1,054.00 | 1,054.00 | 4.46% | 378,591 |
| Apr 7, 2026 | 1,013.00 | 1,035.00 | 1,000.00 | 1,009.00 | 1,009.00 | -1.27% | 361,591 |
| Apr 6, 2026 | 1,021.00 | 1,035.00 | 1,016.00 | 1,022.00 | 1,022.00 | -1.06% | 196,242 |
| Apr 3, 2026 | 1,020.00 | 1,037.00 | 1,016.00 | 1,033.00 | 1,033.00 | 2.18% | 128,531 |
| Apr 2, 2026 | 1,034.00 | 1,062.00 | 1,006.00 | 1,011.00 | 1,011.00 | -3.16% | 325,726 |
| Apr 1, 2026 | 1,031.00 | 1,053.00 | 1,027.00 | 1,044.00 | 1,044.00 | 2.76% | 264,691 |
| Mar 31, 2026 | 1,052.00 | 1,052.00 | 1,010.00 | 1,016.00 | 1,016.00 | -3.51% | 391,438 |
| Mar 30, 2026 | 1,030.00 | 1,062.00 | 1,002.00 | 1,053.00 | 1,053.00 | 1.35% | 335,359 |
| Mar 27, 2026 | 1,035.00 | 1,041.00 | 1,016.00 | 1,039.00 | 1,039.00 | - | 256,255 |
| Mar 26, 2026 | 1,060.00 | 1,060.00 | 1,039.00 | 1,039.00 | 1,039.00 | -1.33% | 232,531 |
| Mar 25, 2026 | 1,067.00 | 1,069.00 | 1,052.00 | 1,053.00 | 1,053.00 | -0.47% | 186,223 |
| Mar 24, 2026 | 1,053.00 | 1,064.00 | 1,034.00 | 1,058.00 | 1,058.00 | 1.44% | 311,701 |
| Mar 23, 2026 | 1,100.00 | 1,100.00 | 1,042.00 | 1,043.00 | 1,043.00 | -5.70% | 448,112 |
| Mar 20, 2026 | 1,037.00 | 1,106.00 | 1,035.00 | 1,106.00 | 1,106.00 | 7.07% | 649,313 |
| Mar 19, 2026 | 1,041.00 | 1,071.00 | 1,030.00 | 1,033.00 | 1,033.00 | -1.62% | 385,992 |
| Mar 18, 2026 | 1,044.00 | 1,060.00 | 1,028.00 | 1,050.00 | 1,050.00 | 1.45% | 451,793 |
| Mar 17, 2026 | 1,049.00 | 1,050.00 | 1,026.00 | 1,035.00 | 1,035.00 | -0.48% | 198,202 |
| Mar 16, 2026 | 1,078.00 | 1,078.00 | 1,040.00 | 1,040.00 | 1,040.00 | -2.71% | 322,718 |
| Mar 13, 2026 | 1,044.00 | 1,098.00 | 1,031.00 | 1,069.00 | 1,069.00 | 1.23% | 231,034 |
| Mar 12, 2026 | 1,050.00 | 1,062.00 | 1,040.00 | 1,056.00 | 1,056.00 | 0.57% | 138,102 |
| Mar 11, 2026 | 1,040.00 | 1,077.00 | 1,040.00 | 1,050.00 | 1,050.00 | 1.16% | 181,168 |
| Mar 10, 2026 | 1,040.00 | 1,043.00 | 1,026.00 | 1,038.00 | 1,038.00 | 2.27% | 203,234 |
| 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 |