KOSDAQ - Delayed Quote KRW

Seohee Construction Co., Ltd. (035890.KQ)

Compare
1,541.00
-35.00
(-2.22%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251,560.001,575.001,537.001,541.001,541.00215,574
Jan 24, 20251,562.001,577.001,551.001,576.001,576.0086,819
Jan 23, 20251,576.001,580.001,559.001,563.001,563.00129,626
Jan 22, 20251,600.001,600.001,573.001,583.001,583.00191,575
Jan 21, 20251,600.001,629.001,600.001,606.001,606.00700,892
Jan 20, 20251,597.001,600.001,571.001,579.001,579.00229,006
Jan 17, 20251,615.001,615.001,585.001,603.001,603.00258,013
Jan 16, 20251,629.001,629.001,610.001,618.001,618.00168,322
Jan 15, 20251,636.001,644.001,624.001,631.001,631.00221,847
Jan 14, 20251,645.001,664.001,636.001,648.001,648.00548,002
Jan 13, 20251,629.001,638.001,613.001,634.001,634.00148,995
Jan 10, 20251,627.001,648.001,625.001,632.001,632.00725,292
Jan 9, 20251,637.001,637.001,600.001,613.001,613.00327,441
Jan 8, 20251,634.001,655.001,630.001,637.001,637.00702,781
Jan 7, 20251,625.001,633.001,618.001,628.001,628.00111,966
Jan 6, 20251,607.001,645.001,607.001,637.001,637.00563,970
Jan 3, 20251,565.001,608.001,565.001,597.001,597.00489,889
Jan 2, 20251,594.001,597.001,546.001,552.001,552.00457,954
Dec 30, 20241,587.001,614.001,581.001,595.001,595.00649,810
Dec 27, 20241,605.001,613.001,582.001,594.001,594.00638,964
Dec 26, 20241,658.001,658.001,595.001,609.001,609.00627,906
Dec 24, 20241,648.001,664.001,640.001,660.001,660.00648,923
Dec 23, 20241,608.001,649.001,608.001,640.001,640.00712,912
Dec 20, 20241,630.001,639.001,596.001,596.001,596.00724,970
Dec 19, 20241,650.001,650.001,590.001,606.001,606.00666,727
Dec 18, 20241,637.001,680.001,633.001,660.001,660.00910,951
Dec 17, 20241,626.001,653.001,621.001,629.001,629.001,231,200
Dec 16, 20241,618.001,627.001,611.001,616.001,616.00313,273
Dec 13, 20241,620.001,620.001,596.001,614.001,614.00395,356
Dec 12, 20241,624.001,624.001,592.001,617.001,617.00448,174
Dec 11, 20241,605.001,633.001,587.001,624.001,624.001,224,932
Dec 10, 20241,540.001,593.001,540.001,583.001,583.001,170,242
Dec 9, 20241,554.001,585.001,516.001,532.001,532.001,083,193
Dec 6, 20241,560.001,575.001,503.001,545.001,545.00410,937
Dec 5, 20241,544.001,597.001,544.001,569.001,569.001,087,761
Dec 4, 20241,526.001,536.001,474.001,518.001,518.00826,004
Dec 3, 20241,518.001,583.001,509.001,546.001,546.00668,289
Dec 2, 20241,517.001,517.001,487.001,515.001,515.00440,207
Nov 29, 20241,461.001,590.001,442.001,517.001,517.003,201,474
Nov 28, 20241,402.001,419.001,397.001,416.001,416.00213,813
Nov 27, 20241,416.001,419.001,401.001,409.001,409.00139,678
Nov 26, 20241,409.001,418.001,403.001,415.001,415.00174,185
Nov 25, 20241,407.001,426.001,405.001,409.001,409.00187,290
Nov 22, 20241,409.001,409.001,394.001,409.001,409.00133,311
Nov 21, 20241,385.001,423.001,385.001,409.001,409.00219,081
Nov 20, 20241,402.001,404.001,385.001,389.001,389.00170,312
Nov 19, 20241,413.001,413.001,391.001,402.001,402.00198,871
Nov 18, 20241,407.001,421.001,395.001,398.001,398.00292,944
Nov 15, 20241,378.001,425.001,373.001,407.001,407.00427,749
Nov 14, 20241,375.001,426.001,357.001,399.001,399.00854,272
Nov 13, 20241,427.001,445.001,383.001,383.001,383.00782,926
Nov 12, 20241,396.001,675.001,391.001,427.001,427.005,913,267
Nov 11, 20241,407.001,413.001,396.001,396.001,396.00132,121
Nov 8, 20241,406.001,422.001,400.001,406.001,406.00110,243
Nov 7, 20241,432.001,432.001,403.001,405.001,405.00128,819
Nov 6, 20241,430.001,442.001,404.001,427.001,427.00105,241
Nov 5, 20241,428.001,444.001,425.001,437.001,437.00133,291
Nov 4, 20241,405.001,439.001,398.001,430.001,430.00254,073
Nov 1, 20241,414.001,420.001,400.001,405.001,405.00127,330
Oct 31, 20241,415.001,421.001,400.001,414.001,414.0086,481
Oct 30, 20241,422.001,424.001,403.001,415.001,415.0070,335
Oct 29, 20241,410.001,424.001,400.001,421.001,421.0079,001
Oct 28, 20241,391.001,425.001,378.001,417.001,417.00242,367
Oct 25, 20241,418.001,427.001,392.001,398.001,398.00213,268
Oct 24, 20241,420.001,420.001,398.001,410.001,410.00208,394
Oct 23, 20241,445.001,459.001,410.001,416.001,416.00230,313
Oct 22, 20241,420.001,449.001,413.001,449.001,449.00212,193
Oct 21, 20241,476.001,478.001,405.001,437.001,437.00226,026
Oct 18, 20241,500.001,509.001,458.001,475.001,475.00274,012
Oct 17, 20241,531.001,545.001,493.001,495.001,495.00698,168
Oct 16, 20241,571.001,581.001,530.001,531.001,531.00681,036
Oct 15, 20241,533.001,571.001,533.001,568.001,568.00664,615
Oct 14, 20241,579.001,591.001,513.001,520.001,520.00762,480
Oct 11, 20241,580.001,613.001,579.001,593.001,593.00668,179
Oct 10, 20241,561.001,621.001,561.001,577.001,577.001,218,702
Oct 8, 20241,561.001,567.001,541.001,555.001,555.00159,367
Oct 7, 20241,554.001,576.001,543.001,575.001,575.00378,241
Oct 4, 20241,529.001,554.001,525.001,548.001,548.00424,602
Oct 2, 20241,567.001,574.001,518.001,518.001,518.00358,452
Sep 30, 20241,545.001,572.001,538.001,565.001,565.00482,311
Sep 27, 20241,530.001,547.001,521.001,545.001,545.00485,554
Sep 26, 20241,500.001,525.001,495.001,518.001,518.00651,243
Sep 25, 20241,520.001,520.001,480.001,485.001,485.00302,635
Sep 24, 20241,517.001,530.001,499.001,515.001,515.00209,807
Sep 23, 20241,487.001,527.001,486.001,521.001,521.00760,421
Sep 20, 20241,515.001,525.001,481.001,481.001,481.00571,900
Sep 19, 20241,496.001,524.001,493.001,520.001,520.00804,813
Sep 13, 20241,500.001,506.001,477.001,489.001,489.00263,606
Sep 12, 20241,483.001,518.001,481.001,500.001,500.00984,535
Sep 11, 20241,470.001,486.001,470.001,477.001,477.00633,783
Sep 10, 20241,467.001,483.001,462.001,471.001,471.00708,349
Sep 9, 20241,470.001,471.001,439.001,462.001,462.00665,769
Sep 6, 20241,463.001,484.001,460.001,474.001,474.00674,185
Sep 5, 20241,436.001,500.001,436.001,458.001,458.001,452,469
Sep 4, 20241,431.001,450.001,412.001,420.001,420.00265,750
Sep 3, 20241,481.001,483.001,454.001,464.001,464.00404,051
Sep 2, 20241,474.001,490.001,467.001,486.001,486.00412,998
Aug 30, 20241,464.001,477.001,455.001,473.001,473.00466,924
Aug 29, 20241,444.001,462.001,436.001,456.001,456.00512,725
Aug 28, 20241,470.001,482.001,439.001,445.001,445.001,067,762
Aug 27, 20241,459.001,469.001,444.001,457.001,457.00379,134
Aug 26, 20241,445.001,483.001,433.001,476.001,476.001,327,827
Aug 23, 20241,415.001,443.001,415.001,421.001,421.00790,747
Aug 22, 20241,448.001,459.001,405.001,406.001,406.00640,682
Aug 21, 20241,411.001,459.001,409.001,458.001,458.001,237,833
Aug 20, 20241,390.001,407.001,379.001,405.001,405.00738,954
Aug 19, 20241,380.001,380.001,364.001,368.001,368.00329,416
Aug 16, 20241,371.001,382.001,361.001,377.001,377.00540,452
Aug 14, 20241,308.001,352.001,308.001,342.001,342.00408,782
Aug 13, 20241,306.001,315.001,304.001,312.001,312.0092,443
Aug 12, 20241,309.001,313.001,303.001,313.001,313.0084,669
Aug 9, 20241,270.001,315.001,270.001,309.001,309.00337,588
Aug 8, 20241,259.001,278.001,252.001,270.001,270.00158,837
Aug 7, 20241,240.001,270.001,240.001,260.001,260.00156,477
Aug 6, 20241,228.001,300.001,228.001,255.001,255.00200,453
Aug 5, 20241,315.001,318.001,190.001,227.001,227.00375,086
Aug 2, 20241,338.001,339.001,313.001,313.001,313.00269,056
Aug 1, 20241,340.001,347.001,339.001,339.001,339.00113,564
Jul 31, 20241,329.001,342.001,325.001,340.001,340.00104,679
Jul 30, 20241,343.001,343.001,326.001,329.001,329.00130,137
Jul 29, 20241,335.001,341.001,327.001,337.001,337.00152,261
Jul 26, 20241,315.001,377.001,310.001,327.001,327.00946,718
Jul 25, 20241,321.001,326.001,310.001,315.001,315.00150,996
Jul 24, 20241,329.001,339.001,325.001,328.001,328.0056,281
Jul 23, 20241,330.001,341.001,325.001,332.001,332.00137,362
Jul 22, 20241,335.001,350.001,325.001,342.001,342.00167,352
Jul 19, 20241,342.001,342.001,326.001,339.001,339.0093,774
Jul 18, 20241,358.001,358.001,335.001,342.001,342.00176,168
Jul 17, 20241,338.001,364.001,330.001,350.001,350.00482,986
Jul 16, 20241,339.001,340.001,326.001,335.001,335.00198,790
Jul 15, 20241,332.001,340.001,326.001,339.001,339.00119,956
Jul 12, 20241,331.001,341.001,321.001,330.001,330.0079,018
Jul 11, 20241,330.001,340.001,328.001,331.001,331.0077,318
Jul 10, 20241,340.001,344.001,329.001,329.001,329.00177,352
Jul 9, 20241,322.001,337.001,322.001,335.001,335.00221,340
Jul 8, 20241,324.001,343.001,316.001,327.001,327.0088,799
Jul 5, 20241,333.001,338.001,323.001,324.001,324.0060,054
Jul 4, 20241,340.001,340.001,323.001,330.001,330.00128,850
Jul 3, 20241,320.001,345.001,316.001,338.001,338.00504,154
Jul 2, 20241,343.001,343.001,318.001,324.001,324.00191,367
Jul 1, 20241,353.001,360.001,331.001,339.001,339.00210,052
Jun 28, 20241,368.001,369.001,351.001,352.001,352.0088,745
Jun 27, 20241,345.001,368.001,342.001,365.001,365.00439,174
Jun 26, 20241,351.001,362.001,340.001,355.001,355.00395,474
Jun 25, 20241,319.001,354.001,312.001,351.001,351.00452,969
Jun 24, 20241,319.001,323.001,294.001,319.001,319.00266,487
Jun 21, 20241,345.001,348.001,304.001,304.001,304.00263,088
Jun 20, 20241,329.001,344.001,329.001,344.001,344.00173,097
Jun 19, 20241,341.001,347.001,324.001,332.001,332.00193,374
Jun 18, 20241,343.001,351.001,341.001,348.001,348.00138,231
Jun 17, 20241,353.001,355.001,340.001,340.001,340.00130,146
Jun 14, 20241,352.001,357.001,349.001,353.001,353.00130,404
Jun 13, 20241,360.001,364.001,353.001,360.001,360.00164,998
Jun 12, 20241,370.001,374.001,359.001,361.001,361.00113,205
Jun 11, 20241,375.001,379.001,357.001,370.001,370.00199,736
Jun 10, 20241,360.001,376.001,360.001,375.001,375.00115,968
Jun 7, 20241,371.001,377.001,364.001,365.001,365.00188,604
Jun 5, 20241,376.001,385.001,373.001,377.001,377.00105,264
Jun 4, 20241,380.001,393.001,365.001,385.001,385.00328,618
Jun 3, 20241,365.001,383.001,365.001,377.001,377.00196,118
May 31, 20241,360.001,379.001,346.001,375.001,375.00379,519
May 30, 20241,374.001,375.001,344.001,361.001,361.00272,774
May 29, 20241,375.001,378.001,365.001,372.001,372.0098,635
May 28, 20241,372.001,380.001,370.001,375.001,375.0087,946
May 27, 20241,378.001,385.001,365.001,372.001,372.00155,104
May 24, 20241,370.001,382.001,359.001,380.001,380.00224,269
May 23, 20241,370.001,382.001,361.001,380.001,380.00319,847
May 22, 20241,356.001,381.001,351.001,370.001,370.00277,500
May 21, 20241,369.001,370.001,353.001,357.001,357.00163,254
May 20, 20241,383.001,384.001,359.001,370.001,370.00254,271
May 17, 20241,364.001,390.001,360.001,383.001,383.00453,267
May 16, 20241,343.001,368.001,342.001,360.001,360.00297,818
May 14, 20241,350.001,350.001,339.001,342.001,342.0084,414
May 13, 20241,367.001,369.001,348.001,348.001,348.00185,760
May 10, 20241,375.001,377.001,366.001,367.001,367.0089,020
May 9, 20241,372.001,380.001,368.001,374.001,374.0095,767
May 8, 20241,376.001,384.001,364.001,375.001,375.00123,918
May 7, 20241,383.001,385.001,376.001,376.001,376.00138,618
May 3, 20241,385.001,391.001,380.001,383.001,383.00103,182
May 2, 20241,392.001,405.001,375.001,390.001,390.00230,838
Apr 30, 20241,400.001,405.001,393.001,394.001,394.00148,061
Apr 29, 20241,397.001,401.001,391.001,394.001,394.00210,356
Apr 26, 20241,395.001,402.001,385.001,396.001,396.00195,462
Apr 25, 20241,392.001,403.001,392.001,399.001,399.00160,817
Apr 24, 20241,394.001,396.001,386.001,393.001,393.00162,678
Apr 23, 20241,391.001,403.001,387.001,395.001,395.00167,507
Apr 22, 20241,382.001,402.001,382.001,390.001,390.00199,607
Apr 19, 20241,376.001,397.001,369.001,394.001,394.00376,155
Apr 18, 20241,358.001,385.001,358.001,380.001,380.00207,882
Apr 17, 20241,371.001,388.001,361.001,361.001,361.00246,622
Apr 16, 20241,350.001,383.001,348.001,380.001,380.00475,801
Apr 15, 20241,349.001,370.001,332.001,359.001,359.00299,037
Apr 12, 20241,362.001,362.001,337.001,350.001,350.00422,860
Apr 11, 20241,371.001,371.001,335.001,362.001,362.00233,862
Apr 9, 20241,366.001,378.001,366.001,370.001,370.00365,291
Apr 8, 20241,358.001,376.001,356.001,374.001,374.00410,946
Apr 5, 20241,347.001,370.001,341.001,362.001,362.00321,518
Apr 4, 20241,349.001,362.001,346.001,358.001,358.00271,710
Apr 3, 20241,340.001,358.001,316.001,358.001,358.00496,765
Apr 2, 20241,347.001,353.001,329.001,340.001,340.00321,031
Apr 1, 20241,339.001,354.001,325.001,349.001,349.00233,176
Mar 29, 20241,345.001,359.001,328.001,339.001,339.00225,091
Mar 28, 20241,330.001,350.001,322.001,340.001,340.00444,632
Mar 27, 20241,319.001,341.001,312.001,336.001,336.00517,322
Mar 26, 20241,331.001,335.001,313.001,320.001,320.00172,732
Mar 25, 20241,341.001,345.001,302.001,330.001,330.00520,455
Mar 22, 20241,326.001,341.001,300.001,341.001,341.00834,805
Mar 21, 20241,301.001,321.001,291.001,310.001,310.00569,243
Mar 20, 20241,290.001,296.001,281.001,287.001,287.00178,030
Mar 19, 20241,291.001,305.001,287.001,290.001,290.00208,483
Mar 18, 20241,297.001,314.001,294.001,297.001,297.00152,847
Mar 15, 20241,314.001,332.001,303.001,308.001,308.00371,647
Mar 14, 20241,297.001,316.001,281.001,311.001,311.00297,180
Mar 13, 20241,302.001,303.001,284.001,287.001,287.00256,554
Mar 12, 20241,292.001,313.001,290.001,302.001,302.00293,094
Mar 11, 20241,329.001,349.001,299.001,300.001,300.00332,610
Mar 8, 20241,282.001,339.001,282.001,320.001,320.001,060,979
Mar 7, 20241,281.001,288.001,275.001,284.001,284.00270,123
Mar 6, 20241,284.001,288.001,272.001,281.001,281.00169,514
Mar 5, 20241,261.001,285.001,261.001,285.001,285.00247,597
Mar 4, 20241,273.001,275.001,263.001,270.001,270.00217,567
Feb 29, 20241,243.001,297.001,235.001,276.001,276.00342,871
Feb 28, 20241,246.001,246.001,231.001,239.001,239.0092,934
Feb 27, 20241,267.001,267.001,230.001,235.001,235.00190,120
Feb 26, 20241,254.001,261.001,238.001,250.001,250.00189,415
Feb 23, 20241,263.001,267.001,252.001,262.001,262.00261,762
Feb 22, 20241,270.001,275.001,260.001,266.001,266.00148,259
Feb 21, 20241,281.001,287.001,267.001,270.001,270.00206,909
Feb 20, 20241,300.001,300.001,285.001,287.001,287.00156,487
Feb 19, 20241,275.001,302.001,275.001,296.001,296.00373,222
Feb 16, 20241,288.001,288.001,270.001,275.001,275.00131,834
Feb 15, 20241,289.001,291.001,273.001,281.001,281.00226,221
Feb 14, 20241,285.001,289.001,275.001,286.001,286.00126,655
Feb 13, 20241,273.001,295.001,272.001,286.001,286.00342,681
Feb 8, 20241,280.001,288.001,272.001,282.001,282.00267,155
Feb 7, 20241,269.001,286.001,263.001,280.001,280.00305,859
Feb 6, 20241,297.001,297.001,263.001,270.001,270.00185,883
Feb 5, 20241,305.001,305.001,246.001,293.001,293.00405,761
Feb 2, 20241,305.001,317.001,295.001,304.001,304.00316,587
Feb 1, 20241,278.001,302.001,270.001,300.001,300.00335,859
Jan 31, 20241,279.001,279.001,262.001,275.001,275.00143,726

Related Tickers

H2E.F Duratec Limited
0.8950
+1.70%
 
41B.SI Huationg Global Limited
0.2200
+2.33%
 
1556.HK CHINNEY KW
0.290
+7.41%
 
KINO.L Kinovo plc
62.00
-0.80%
 
1186.HK CHINA RAIL CONS
5.360
-0.56%
 
0390.HK CHINA RAILWAY
3.760
0.00%