Seoho Electric Co.,Ltd (KOSDAQ:065710)
South Korea
· Delayed Price · Currency is KRW 54,900
+4,700 (9.36%)
At close: Dec 5, 2025
Seoho Electric Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50,700.00 | 54,900.00 | 50,500.00 | 54,900.00 | 54,900.00 | 9.36% | 58,464 |
| Dec 4, 2025 | 50,900.00 | 50,900.00 | 48,550.00 | 50,200.00 | 50,200.00 | 0.20% | 19,539 |
| Dec 3, 2025 | 49,050.00 | 50,300.00 | 48,600.00 | 50,100.00 | 50,100.00 | 2.56% | 22,717 |
| Dec 2, 2025 | 46,650.00 | 49,000.00 | 46,500.00 | 48,850.00 | 48,850.00 | 4.72% | 20,463 |
| Dec 1, 2025 | 45,200.00 | 46,950.00 | 44,750.00 | 46,650.00 | 46,650.00 | 5.78% | 35,362 |
| Nov 28, 2025 | 45,000.00 | 45,450.00 | 44,000.00 | 44,100.00 | 44,100.00 | -1.89% | 11,986 |
| Nov 27, 2025 | 45,200.00 | 46,600.00 | 43,350.00 | 44,950.00 | 44,950.00 | 0.33% | 39,285 |
| Nov 26, 2025 | 44,500.00 | 45,500.00 | 44,000.00 | 44,800.00 | 44,800.00 | 2.28% | 28,117 |
| Nov 25, 2025 | 42,400.00 | 43,850.00 | 42,150.00 | 43,800.00 | 43,800.00 | 4.91% | 20,421 |
| Nov 24, 2025 | 43,100.00 | 43,400.00 | 41,500.00 | 41,750.00 | 41,750.00 | -2.57% | 11,851 |
| Nov 21, 2025 | 43,850.00 | 43,900.00 | 40,200.00 | 42,850.00 | 42,850.00 | -2.61% | 14,216 |
| Nov 20, 2025 | 42,000.00 | 44,350.00 | 42,000.00 | 44,000.00 | 44,000.00 | 3.90% | 19,855 |
| Nov 19, 2025 | 41,650.00 | 42,950.00 | 41,250.00 | 42,350.00 | 42,350.00 | 3.17% | 21,540 |
| Nov 18, 2025 | 42,500.00 | 42,500.00 | 40,900.00 | 41,050.00 | 41,050.00 | -2.84% | 12,939 |
| Nov 17, 2025 | 41,600.00 | 42,250.00 | 41,250.00 | 42,250.00 | 42,250.00 | 2.55% | 13,171 |
| Nov 14, 2025 | 40,150.00 | 42,450.00 | 40,000.00 | 41,200.00 | 41,200.00 | 0.98% | 28,800 |
| Nov 13, 2025 | 40,900.00 | 40,900.00 | 40,300.00 | 40,800.00 | 40,800.00 | -0.37% | 6,287 |
| Nov 12, 2025 | 41,150.00 | 41,150.00 | 40,150.00 | 40,950.00 | 40,950.00 | -0.36% | 7,996 |
| Nov 11, 2025 | 41,700.00 | 41,950.00 | 40,300.00 | 41,100.00 | 41,100.00 | -0.48% | 7,484 |
| Nov 10, 2025 | 40,300.00 | 41,400.00 | 39,300.00 | 41,300.00 | 41,300.00 | 4.03% | 15,519 |
| Nov 7, 2025 | 40,650.00 | 40,950.00 | 39,300.00 | 39,700.00 | 39,700.00 | -3.05% | 9,065 |
| Nov 6, 2025 | 40,600.00 | 41,200.00 | 39,850.00 | 40,950.00 | 40,950.00 | 2.38% | 12,582 |
| Nov 5, 2025 | 40,150.00 | 40,450.00 | 38,650.00 | 40,000.00 | 40,000.00 | -1.48% | 15,495 |
| Nov 4, 2025 | 41,000.00 | 41,200.00 | 40,300.00 | 40,600.00 | 40,600.00 | -0.37% | 8,088 |
| Nov 3, 2025 | 41,800.00 | 41,800.00 | 40,000.00 | 40,750.00 | 40,750.00 | -1.45% | 13,013 |
| Oct 31, 2025 | 42,050.00 | 42,150.00 | 41,050.00 | 41,350.00 | 41,350.00 | -1.43% | 8,806 |
| Oct 30, 2025 | 43,050.00 | 43,300.00 | 41,600.00 | 41,950.00 | 41,950.00 | -2.44% | 16,551 |
| Oct 29, 2025 | 40,500.00 | 43,150.00 | 40,500.00 | 43,000.00 | 43,000.00 | 6.04% | 31,158 |
| Oct 28, 2025 | 40,350.00 | 40,700.00 | 40,050.00 | 40,550.00 | 40,550.00 | 1.25% | 7,588 |
| Oct 27, 2025 | 40,150.00 | 40,450.00 | 40,050.00 | 40,050.00 | 40,050.00 | -0.87% | 9,721 |
| Oct 24, 2025 | 40,000.00 | 40,450.00 | 39,600.00 | 40,400.00 | 40,400.00 | 2.02% | 7,621 |
| Oct 23, 2025 | 40,300.00 | 40,300.00 | 39,550.00 | 39,600.00 | 39,600.00 | -1.74% | 8,594 |
| Oct 22, 2025 | 39,600.00 | 40,600.00 | 39,000.00 | 40,300.00 | 40,300.00 | 1.64% | 9,343 |
| Oct 21, 2025 | 39,000.00 | 40,500.00 | 39,000.00 | 39,650.00 | 39,650.00 | 2.45% | 15,433 |
| Oct 20, 2025 | 38,600.00 | 39,000.00 | 38,300.00 | 38,700.00 | 38,700.00 | 0.13% | 3,930 |
| Oct 17, 2025 | 39,000.00 | 39,150.00 | 38,350.00 | 38,650.00 | 38,650.00 | -1.28% | 14,554 |
| Oct 16, 2025 | 39,400.00 | 39,650.00 | 38,900.00 | 39,150.00 | 39,150.00 | -0.13% | 6,880 |
| Oct 15, 2025 | 38,550.00 | 39,450.00 | 38,550.00 | 39,200.00 | 39,200.00 | 1.42% | 9,318 |
| Oct 14, 2025 | 38,950.00 | 39,500.00 | 38,150.00 | 38,650.00 | 38,650.00 | -0.64% | 9,915 |
| Oct 13, 2025 | 39,150.00 | 39,300.00 | 38,350.00 | 38,900.00 | 38,900.00 | -0.77% | 6,987 |
| Oct 10, 2025 | 39,400.00 | 40,050.00 | 38,250.00 | 39,200.00 | 39,200.00 | -1.13% | 15,665 |
| Oct 2, 2025 | 40,350.00 | 40,350.00 | 39,650.00 | 39,650.00 | 39,650.00 | -2.34% | 14,671 |
| Oct 1, 2025 | 40,950.00 | 40,950.00 | 40,000.00 | 40,600.00 | 40,600.00 | -0.25% | 10,403 |
| Sep 30, 2025 | 40,850.00 | 41,500.00 | 40,300.00 | 40,700.00 | 40,700.00 | -0.49% | 9,614 |
| Sep 29, 2025 | 40,100.00 | 41,400.00 | 40,100.00 | 40,900.00 | 40,900.00 | - | 8,626 |
| Sep 26, 2025 | 41,550.00 | 41,650.00 | 40,500.00 | 40,900.00 | 38,900.00 | -1.09% | 16,073 |
| Sep 25, 2025 | 42,250.00 | 44,500.00 | 41,300.00 | 41,350.00 | 39,328.00 | -2.93% | 23,549 |
| Sep 24, 2025 | 42,200.00 | 42,800.00 | 41,250.00 | 42,600.00 | 40,516.87 | 0.35% | 15,053 |
| Sep 23, 2025 | 43,500.00 | 43,550.00 | 42,300.00 | 42,450.00 | 40,374.21 | -1.51% | 10,298 |
| Sep 22, 2025 | 42,900.00 | 43,300.00 | 42,150.00 | 43,100.00 | 40,992.42 | 0.47% | 9,770 |
| Sep 19, 2025 | 43,000.00 | 43,150.00 | 42,200.00 | 42,900.00 | 40,802.20 | -0.12% | 10,800 |
| Sep 18, 2025 | 42,350.00 | 43,200.00 | 42,350.00 | 42,950.00 | 40,849.76 | 1.30% | 9,667 |
| Sep 17, 2025 | 44,000.00 | 44,000.00 | 42,100.00 | 42,400.00 | 40,326.65 | -2.64% | 22,844 |
| Sep 16, 2025 | 40,650.00 | 51,000.00 | 40,650.00 | 43,550.00 | 41,420.42 | 6.35% | 172,556 |
| Sep 15, 2025 | 40,900.00 | 41,950.00 | 39,850.00 | 40,950.00 | 38,947.56 | 1.74% | 23,203 |
| Sep 12, 2025 | 38,200.00 | 40,450.00 | 37,800.00 | 40,250.00 | 38,281.78 | 5.78% | 28,797 |
| Sep 11, 2025 | 38,950.00 | 38,950.00 | 37,950.00 | 38,050.00 | 36,189.36 | -0.65% | 9,113 |
| Sep 10, 2025 | 37,800.00 | 38,500.00 | 37,700.00 | 38,300.00 | 36,427.14 | 1.46% | 13,218 |
| Sep 9, 2025 | 36,600.00 | 38,100.00 | 36,600.00 | 37,750.00 | 35,904.03 | 3.28% | 22,746 |
| Sep 8, 2025 | 36,500.00 | 36,900.00 | 36,400.00 | 36,550.00 | 34,762.71 | -0.14% | 5,650 |
| Sep 5, 2025 | 37,100.00 | 37,100.00 | 36,450.00 | 36,600.00 | 34,810.27 | -0.14% | 4,596 |
| Sep 4, 2025 | 36,550.00 | 36,875.00 | 36,500.00 | 36,650.00 | 34,857.82 | 0.96% | 4,748 |
| Sep 3, 2025 | 36,300.00 | 36,900.00 | 35,200.00 | 36,300.00 | 34,524.94 | - | 13,236 |
| Sep 2, 2025 | 36,700.00 | 36,700.00 | 35,800.00 | 36,300.00 | 34,524.94 | 0.83% | 5,100 |
| Sep 1, 2025 | 37,100.00 | 37,100.00 | 35,950.00 | 36,000.00 | 34,239.61 | -1.77% | 5,651 |
| Aug 29, 2025 | 36,950.00 | 37,100.00 | 36,400.00 | 36,650.00 | 34,857.82 | -0.41% | 7,528 |
| Aug 28, 2025 | 36,300.00 | 37,000.00 | 35,950.00 | 36,800.00 | 35,000.49 | 1.10% | 11,715 |
| Aug 27, 2025 | 36,650.00 | 36,650.00 | 36,150.00 | 36,400.00 | 34,620.05 | 0.41% | 5,161 |
| Aug 26, 2025 | 36,050.00 | 36,500.00 | 35,850.00 | 36,250.00 | 34,477.38 | 1.12% | 9,045 |
| Aug 25, 2025 | 36,200.00 | 36,500.00 | 35,750.00 | 35,850.00 | 34,096.94 | 0.70% | 11,012 |
| Aug 22, 2025 | 35,750.00 | 36,000.00 | 35,300.00 | 35,600.00 | 33,859.17 | -0.42% | 11,504 |
| Aug 21, 2025 | 36,250.00 | 36,250.00 | 35,000.00 | 35,750.00 | 34,001.83 | -0.14% | 17,082 |
| Aug 20, 2025 | 35,650.00 | 35,900.00 | 34,750.00 | 35,800.00 | 34,049.39 | -0.42% | 23,085 |
| Aug 19, 2025 | 36,500.00 | 36,950.00 | 35,500.00 | 35,950.00 | 34,192.05 | -1.51% | 25,577 |
| Aug 18, 2025 | 37,800.00 | 38,300.00 | 36,200.00 | 36,500.00 | 34,715.16 | -3.57% | 49,309 |
| Aug 14, 2025 | 42,450.00 | 42,750.00 | 36,600.00 | 37,850.00 | 35,999.14 | -9.12% | 154,686 |
| Aug 13, 2025 | 38,950.00 | 41,850.00 | 38,000.00 | 41,650.00 | 39,613.33 | 6.66% | 66,661 |
| Aug 12, 2025 | 38,950.00 | 39,400.00 | 38,400.00 | 39,050.00 | 37,140.46 | 0.26% | 11,810 |
| Aug 11, 2025 | 39,050.00 | 39,200.00 | 38,400.00 | 38,950.00 | 37,045.35 | -0.13% | 9,728 |
| Aug 8, 2025 | 38,950.00 | 39,450.00 | 38,500.00 | 39,000.00 | 37,092.91 | 0.13% | 8,125 |
| Aug 7, 2025 | 39,100.00 | 39,450.00 | 38,700.00 | 38,950.00 | 37,045.35 | -1.27% | 12,415 |
| Aug 6, 2025 | 38,550.00 | 39,450.00 | 38,300.00 | 39,450.00 | 37,520.90 | 2.20% | 10,274 |
| Aug 5, 2025 | 37,450.00 | 38,650.00 | 37,450.00 | 38,600.00 | 36,712.47 | 2.52% | 6,479 |
| Aug 4, 2025 | 36,750.00 | 38,550.00 | 36,750.00 | 37,650.00 | 35,808.92 | 0.80% | 13,684 |
| Aug 1, 2025 | 39,250.00 | 39,250.00 | 36,950.00 | 37,350.00 | 35,523.59 | -3.74% | 20,055 |
| Jul 31, 2025 | 38,250.00 | 38,900.00 | 38,250.00 | 38,800.00 | 36,902.69 | 1.44% | 7,248 |
| Jul 30, 2025 | 39,200.00 | 39,450.00 | 37,650.00 | 38,250.00 | 36,379.58 | -2.67% | 18,849 |
| Jul 29, 2025 | 39,000.00 | 39,350.00 | 38,350.00 | 39,300.00 | 37,378.24 | 1.03% | 10,841 |
| Jul 28, 2025 | 38,700.00 | 38,950.00 | 38,050.00 | 38,900.00 | 36,997.80 | 0.26% | 10,032 |
| Jul 25, 2025 | 38,300.00 | 39,500.00 | 38,300.00 | 38,800.00 | 36,902.69 | 1.57% | 14,619 |
| Jul 24, 2025 | 39,050.00 | 39,450.00 | 37,900.00 | 38,200.00 | 36,332.03 | -1.80% | 18,021 |
| Jul 23, 2025 | 38,700.00 | 39,750.00 | 37,900.00 | 38,900.00 | 36,997.80 | 1.57% | 30,073 |
| Jul 22, 2025 | 39,950.00 | 39,950.00 | 37,600.00 | 38,300.00 | 36,427.14 | -2.67% | 32,446 |
| Jul 21, 2025 | 39,050.00 | 39,900.00 | 38,650.00 | 39,350.00 | 37,425.79 | -0.63% | 15,880 |
| Jul 18, 2025 | 39,350.00 | 39,850.00 | 39,000.00 | 39,600.00 | 37,663.57 | 1.02% | 11,824 |
| Jul 17, 2025 | 40,700.00 | 40,700.00 | 38,100.00 | 39,200.00 | 37,283.13 | -1.63% | 18,048 |
| Jul 16, 2025 | 40,600.00 | 40,850.00 | 39,600.00 | 39,850.00 | 37,901.34 | -0.75% | 11,681 |
| Jul 15, 2025 | 41,150.00 | 41,150.00 | 39,050.00 | 40,150.00 | 38,186.67 | -2.07% | 24,728 |
| Jul 14, 2025 | 37,900.00 | 41,500.00 | 37,900.00 | 41,000.00 | 38,995.11 | 7.61% | 53,273 |
| Jul 11, 2025 | 38,550.00 | 38,900.00 | 37,750.00 | 38,100.00 | 36,236.92 | -1.17% | 11,989 |