Seohee Construction Co., Ltd. (KOSDAQ:035890)
South Korea
· Delayed Price · Currency is KRW 1,623.00
-128.00 (-7.31%)
At close: Aug 11, 2025
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 |
| May 30, 2025 | 1,844.00 | 1,859.00 | 1,786.00 | 1,798.00 | 1,798.00 | -1.59% | 524,911 |
| May 29, 2025 | 1,795.00 | 1,839.00 | 1,783.00 | 1,827.00 | 1,827.00 | 1.78% | 691,128 |
| May 28, 2025 | 1,805.00 | 1,809.00 | 1,777.00 | 1,795.00 | 1,795.00 | -0.55% | 365,508 |
| May 27, 2025 | 1,811.00 | 1,811.00 | 1,769.00 | 1,805.00 | 1,805.00 | 1.69% | 534,580 |
| May 26, 2025 | 1,765.00 | 1,806.00 | 1,762.00 | 1,775.00 | 1,775.00 | 1.14% | 343,144 |
| May 23, 2025 | 1,724.00 | 1,815.00 | 1,708.00 | 1,755.00 | 1,755.00 | 2.21% | 883,909 |
| May 22, 2025 | 1,759.00 | 1,760.00 | 1,711.00 | 1,717.00 | 1,717.00 | -2.39% | 313,743 |
| May 21, 2025 | 1,730.00 | 1,760.00 | 1,705.00 | 1,759.00 | 1,759.00 | 2.81% | 269,556 |
| May 20, 2025 | 1,649.00 | 1,718.00 | 1,649.00 | 1,711.00 | 1,711.00 | 3.82% | 418,254 |
| May 19, 2025 | 1,664.00 | 1,665.00 | 1,630.00 | 1,648.00 | 1,648.00 | -0.96% | 446,830 |
| May 16, 2025 | 1,617.00 | 1,665.00 | 1,609.00 | 1,664.00 | 1,664.00 | 2.91% | 401,396 |
| May 15, 2025 | 1,655.00 | 1,655.00 | 1,615.00 | 1,617.00 | 1,617.00 | -1.64% | 195,440 |
| May 14, 2025 | 1,640.00 | 1,652.00 | 1,629.00 | 1,644.00 | 1,644.00 | - | 246,221 |
| May 13, 2025 | 1,690.00 | 1,699.00 | 1,641.00 | 1,644.00 | 1,644.00 | -2.66% | 364,246 |
| May 12, 2025 | 1,659.00 | 1,689.00 | 1,657.00 | 1,689.00 | 1,689.00 | 1.81% | 423,021 |
| May 9, 2025 | 1,697.00 | 1,716.00 | 1,658.00 | 1,659.00 | 1,659.00 | -2.18% | 575,821 |
| May 8, 2025 | 1,711.00 | 1,730.00 | 1,686.00 | 1,696.00 | 1,696.00 | -0.88% | 363,345 |
| May 7, 2025 | 1,751.00 | 1,765.00 | 1,700.00 | 1,711.00 | 1,711.00 | -2.23% | 429,764 |
| May 2, 2025 | 1,743.00 | 1,780.00 | 1,741.00 | 1,750.00 | 1,750.00 | 0.98% | 517,518 |
| Apr 30, 2025 | 1,749.00 | 1,766.00 | 1,732.00 | 1,733.00 | 1,733.00 | -0.86% | 292,494 |
| Apr 29, 2025 | 1,748.00 | 1,766.00 | 1,740.00 | 1,748.00 | 1,748.00 | -0.11% | 359,430 |
| Apr 28, 2025 | 1,728.00 | 1,757.00 | 1,723.00 | 1,750.00 | 1,750.00 | 1.45% | 385,947 |
| Apr 25, 2025 | 1,701.00 | 1,728.00 | 1,681.00 | 1,725.00 | 1,725.00 | 1.47% | 263,733 |
| Apr 24, 2025 | 1,749.00 | 1,749.00 | 1,693.00 | 1,700.00 | 1,700.00 | -1.62% | 217,302 |
| Apr 23, 2025 | 1,715.00 | 1,735.00 | 1,703.00 | 1,728.00 | 1,728.00 | 0.93% | 216,076 |
| Apr 22, 2025 | 1,791.00 | 1,791.00 | 1,681.00 | 1,712.00 | 1,712.00 | -1.61% | 877,120 |
| Apr 21, 2025 | 1,723.00 | 1,746.00 | 1,704.00 | 1,740.00 | 1,740.00 | 2.41% | 877,197 |
| Apr 18, 2025 | 1,650.00 | 1,699.00 | 1,641.00 | 1,699.00 | 1,699.00 | 2.85% | 607,913 |
| Apr 17, 2025 | 1,620.00 | 1,652.00 | 1,599.00 | 1,652.00 | 1,652.00 | 1.66% | 348,430 |
| Apr 16, 2025 | 1,641.00 | 1,675.00 | 1,622.00 | 1,625.00 | 1,625.00 | -0.98% | 299,612 |
| Apr 15, 2025 | 1,604.00 | 1,645.00 | 1,604.00 | 1,641.00 | 1,641.00 | 1.30% | 455,189 |
| Apr 14, 2025 | 1,580.00 | 1,620.00 | 1,555.00 | 1,620.00 | 1,620.00 | 2.21% | 247,068 |
| Apr 11, 2025 | 1,619.00 | 1,630.00 | 1,585.00 | 1,585.00 | 1,585.00 | -2.04% | 466,629 |
| Apr 10, 2025 | 1,599.00 | 1,625.00 | 1,576.00 | 1,618.00 | 1,618.00 | 2.73% | 523,276 |
| Apr 9, 2025 | 1,559.00 | 1,584.00 | 1,547.00 | 1,575.00 | 1,575.00 | 1.94% | 772,307 |
| Apr 8, 2025 | 1,533.00 | 1,549.00 | 1,513.00 | 1,545.00 | 1,545.00 | 2.18% | 300,211 |
| Apr 7, 2025 | 1,503.00 | 1,554.00 | 1,490.00 | 1,512.00 | 1,512.00 | -0.98% | 354,480 |
| Apr 4, 2025 | 1,473.00 | 1,527.00 | 1,473.00 | 1,527.00 | 1,527.00 | 2.14% | 246,324 |
| Apr 3, 2025 | 1,472.00 | 1,505.00 | 1,465.00 | 1,495.00 | 1,495.00 | 1.15% | 429,781 |
| Apr 2, 2025 | 1,484.00 | 1,491.00 | 1,470.00 | 1,478.00 | 1,478.00 | -0.61% | 141,761 |
| Apr 1, 2025 | 1,475.00 | 1,489.00 | 1,467.00 | 1,487.00 | 1,487.00 | 1.36% | 148,418 |
| Mar 31, 2025 | 1,498.00 | 1,498.00 | 1,461.00 | 1,467.00 | 1,467.00 | -2.07% | 146,630 |
| Mar 28, 2025 | 1,523.00 | 1,523.00 | 1,492.00 | 1,498.00 | 1,498.00 | -1.58% | 102,168 |
| Mar 27, 2025 | 1,535.00 | 1,537.00 | 1,512.00 | 1,522.00 | 1,522.00 | -0.65% | 127,762 |
| Mar 26, 2025 | 1,531.00 | 1,548.00 | 1,528.00 | 1,532.00 | 1,532.00 | 2.27% | 553,327 |
| Mar 25, 2025 | 1,507.00 | 1,507.00 | 1,490.00 | 1,498.00 | 1,498.00 | -0.47% | 90,660 |
| Mar 24, 2025 | 1,488.00 | 1,510.00 | 1,488.00 | 1,505.00 | 1,505.00 | 1.21% | 99,194 |
| Mar 21, 2025 | 1,537.00 | 1,540.00 | 1,487.00 | 1,487.00 | 1,487.00 | -3.50% | 361,240 |
| Mar 20, 2025 | 1,550.00 | 1,577.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1.38% | 677,205 |
| Mar 19, 2025 | 1,515.00 | 1,525.00 | 1,505.00 | 1,520.00 | 1,520.00 | 0.20% | 63,646 |