Seoho Electric Co.,Ltd (065710.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 19,500.00 | 19,530.00 | 19,370.00 | 19,370.00 | 19,370.00 | 5,852 |
| 02 May 2024 | 19,480.00 | 19,500.00 | 19,330.00 | 19,400.00 | 19,400.00 | 9,057 |
| 30 Apr 2024 | 19,660.00 | 19,700.00 | 19,310.00 | 19,480.00 | 19,480.00 | 15,056 |
| 29 Apr 2024 | 19,410.00 | 20,600.00 | 19,110.00 | 19,660.00 | 19,660.00 | 69,732 |
| 26 Apr 2024 | 19,200.00 | 19,300.00 | 19,120.00 | 19,300.00 | 19,300.00 | 5,252 |
| 25 Apr 2024 | 19,150.00 | 19,230.00 | 19,050.00 | 19,130.00 | 19,130.00 | 4,158 |
| 24 Apr 2024 | 19,170.00 | 19,220.00 | 19,090.00 | 19,160.00 | 19,160.00 | 3,724 |
| 23 Apr 2024 | 19,230.00 | 19,250.00 | 19,000.00 | 19,170.00 | 19,170.00 | 7,405 |
| 22 Apr 2024 | 19,280.00 | 19,400.00 | 19,100.00 | 19,200.00 | 19,200.00 | 4,457 |
| 19 Apr 2024 | 19,230.00 | 19,320.00 | 19,050.00 | 19,280.00 | 19,280.00 | 7,842 |
| 18 Apr 2024 | 19,110.00 | 19,160.00 | 19,060.00 | 19,150.00 | 19,150.00 | 2,188 |
| 17 Apr 2024 | 19,100.00 | 19,100.00 | 18,900.00 | 19,070.00 | 19,070.00 | 7,762 |
| 16 Apr 2024 | 19,120.00 | 19,120.00 | 18,900.00 | 18,950.00 | 18,950.00 | 10,476 |
| 15 Apr 2024 | 19,150.00 | 19,170.00 | 19,000.00 | 19,120.00 | 19,120.00 | 6,683 |
| 12 Apr 2024 | 19,300.00 | 19,520.00 | 19,110.00 | 19,170.00 | 19,170.00 | 12,605 |
| 11 Apr 2024 | 19,290.00 | 19,300.00 | 19,150.00 | 19,180.00 | 19,180.00 | 1,880 |
| 09 Apr 2024 | 19,320.00 | 19,330.00 | 19,240.00 | 19,290.00 | 19,290.00 | 2,201 |
| 08 Apr 2024 | 19,340.00 | 19,340.00 | 19,260.00 | 19,300.00 | 19,300.00 | 3,273 |
| 05 Apr 2024 | 19,280.00 | 19,350.00 | 19,200.00 | 19,300.00 | 19,300.00 | 6,527 |
| 04 Apr 2024 | 19,200.00 | 19,300.00 | 19,000.00 | 19,270.00 | 19,270.00 | 5,071 |
| 03 Apr 2024 | 19,300.00 | 19,300.00 | 19,000.00 | 19,060.00 | 19,060.00 | 5,640 |
| 02 Apr 2024 | 19,400.00 | 19,400.00 | 19,120.00 | 19,160.00 | 19,160.00 | 5,303 |
| 01 Apr 2024 | 19,190.00 | 19,480.00 | 19,150.00 | 19,360.00 | 19,360.00 | 5,730 |
| 29 Mar 2024 | 19,280.00 | 19,580.00 | 19,190.00 | 19,190.00 | 19,190.00 | 6,651 |
| 28 Mar 2024 | 19,400.00 | 19,420.00 | 19,220.00 | 19,280.00 | 19,280.00 | 6,434 |
| 27 Mar 2024 | 19,380.00 | 19,470.00 | 19,290.00 | 19,350.00 | 19,350.00 | 4,027 |
| 26 Mar 2024 | 19,490.00 | 19,590.00 | 19,400.00 | 19,410.00 | 19,410.00 | 2,295 |
| 25 Mar 2024 | 19,550.00 | 19,570.00 | 19,400.00 | 19,490.00 | 19,490.00 | 2,299 |
| 22 Mar 2024 | 19,540.00 | 19,540.00 | 19,350.00 | 19,500.00 | 19,500.00 | 3,233 |
| 21 Mar 2024 | 19,430.00 | 19,600.00 | 19,350.00 | 19,420.00 | 19,420.00 | 4,491 |
| 20 Mar 2024 | 19,480.00 | 19,540.00 | 19,320.00 | 19,420.00 | 19,420.00 | 5,654 |
| 19 Mar 2024 | 19,540.00 | 19,630.00 | 19,320.00 | 19,500.00 | 19,500.00 | 9,144 |
| 18 Mar 2024 | 19,100.00 | 19,700.00 | 19,100.00 | 19,540.00 | 19,540.00 | 18,042 |
| 15 Mar 2024 | 19,290.00 | 19,400.00 | 19,200.00 | 19,200.00 | 19,200.00 | 6,506 |
| 14 Mar 2024 | 19,070.00 | 19,400.00 | 18,950.00 | 19,290.00 | 19,290.00 | 8,535 |
| 13 Mar 2024 | 19,070.00 | 19,360.00 | 18,990.00 | 19,080.00 | 19,080.00 | 6,732 |
| 12 Mar 2024 | 19,390.00 | 19,390.00 | 19,050.00 | 19,070.00 | 19,070.00 | 4,548 |
| 11 Mar 2024 | 19,160.00 | 19,220.00 | 19,030.00 | 19,170.00 | 19,170.00 | 6,896 |
| 08 Mar 2024 | 18,830.00 | 19,670.00 | 18,820.00 | 19,250.00 | 19,250.00 | 20,852 |
| 07 Mar 2024 | 18,920.00 | 19,020.00 | 18,800.00 | 18,960.00 | 18,960.00 | 8,090 |
| 06 Mar 2024 | 18,810.00 | 19,290.00 | 18,780.00 | 18,970.00 | 18,970.00 | 16,224 |
| 05 Mar 2024 | 19,050.00 | 19,050.00 | 18,700.00 | 18,810.00 | 18,810.00 | 11,236 |
| 04 Mar 2024 | 19,020.00 | 19,020.00 | 18,850.00 | 18,950.00 | 18,950.00 | 5,365 |
| 29 Feb 2024 | 19,000.00 | 19,060.00 | 18,910.00 | 19,020.00 | 19,020.00 | 4,603 |
| 28 Feb 2024 | 19,080.00 | 19,080.00 | 18,830.00 | 19,010.00 | 19,010.00 | 6,259 |
| 27 Feb 2024 | 19,280.00 | 19,280.00 | 18,990.00 | 19,080.00 | 19,080.00 | 5,736 |
| 26 Feb 2024 | 19,600.00 | 19,600.00 | 19,130.00 | 19,250.00 | 19,250.00 | 5,589 |
| 23 Feb 2024 | 19,640.00 | 19,640.00 | 19,000.00 | 19,350.00 | 19,350.00 | 12,675 |
| 22 Feb 2024 | 20,150.00 | 20,150.00 | 19,400.00 | 19,410.00 | 19,410.00 | 29,942 |
| 21 Feb 2024 | 19,090.00 | 19,100.00 | 18,970.00 | 19,020.00 | 19,020.00 | 3,293 |
| 20 Feb 2024 | 18,990.00 | 19,110.00 | 18,990.00 | 19,030.00 | 19,030.00 | 2,390 |
| 19 Feb 2024 | 19,030.00 | 19,030.00 | 18,950.00 | 18,990.00 | 18,990.00 | 6,672 |
| 16 Feb 2024 | 19,020.00 | 19,050.00 | 18,930.00 | 19,030.00 | 19,030.00 | 6,921 |
| 15 Feb 2024 | 18,950.00 | 19,000.00 | 18,860.00 | 18,970.00 | 18,970.00 | 4,419 |
| 14 Feb 2024 | 18,990.00 | 18,990.00 | 18,850.00 | 18,950.00 | 18,950.00 | 4,674 |
| 13 Feb 2024 | 19,200.00 | 19,230.00 | 18,830.00 | 18,990.00 | 18,990.00 | 14,968 |
| 08 Feb 2024 | 18,790.00 | 18,840.00 | 18,680.00 | 18,830.00 | 18,830.00 | 5,811 |
| 07 Feb 2024 | 18,880.00 | 18,990.00 | 18,710.00 | 18,800.00 | 18,800.00 | 5,427 |
| 06 Feb 2024 | 19,100.00 | 19,100.00 | 18,850.00 | 18,880.00 | 18,880.00 | 4,777 |
| 05 Feb 2024 | 18,840.00 | 19,080.00 | 18,840.00 | 19,000.00 | 19,000.00 | 4,381 |
| 02 Feb 2024 | 18,860.00 | 19,010.00 | 18,840.00 | 19,010.00 | 19,010.00 | 6,968 |
| 01 Feb 2024 | 18,770.00 | 18,960.00 | 18,690.00 | 18,860.00 | 18,860.00 | 5,287 |
| 31 Jan 2024 | 18,830.00 | 18,860.00 | 18,550.00 | 18,790.00 | 18,790.00 | 4,534 |
| 30 Jan 2024 | 18,660.00 | 18,850.00 | 18,660.00 | 18,830.00 | 18,830.00 | 7,557 |
| 29 Jan 2024 | 18,700.00 | 18,750.00 | 18,640.00 | 18,660.00 | 18,660.00 | 1,711 |
| 26 Jan 2024 | 18,740.00 | 18,740.00 | 18,610.00 | 18,690.00 | 18,690.00 | 3,863 |
| 25 Jan 2024 | 18,550.00 | 18,670.00 | 18,550.00 | 18,640.00 | 18,640.00 | 3,196 |
| 24 Jan 2024 | 18,640.00 | 18,640.00 | 18,500.00 | 18,550.00 | 18,550.00 | 1,240 |
| 23 Jan 2024 | 18,500.00 | 18,650.00 | 18,480.00 | 18,640.00 | 18,640.00 | 7,509 |
| 22 Jan 2024 | 18,430.00 | 18,630.00 | 18,430.00 | 18,500.00 | 18,500.00 | 5,125 |
| 19 Jan 2024 | 18,700.00 | 18,740.00 | 18,500.00 | 18,630.00 | 18,630.00 | 3,352 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 18,760.00 | 18,760.00 | 18,510.00 | 18,510.00 | 18,510.00 | 4,244 |
| 16 Jan 2024 | 18,740.00 | 18,740.00 | 18,450.00 | 18,730.00 | 18,730.00 | 4,248 |
| 15 Jan 2024 | 18,950.00 | 18,950.00 | 18,690.00 | 18,740.00 | 18,740.00 | 3,365 |
| 12 Jan 2024 | 18,750.00 | 18,870.00 | 18,720.00 | 18,760.00 | 18,760.00 | 1,418 |
| 11 Jan 2024 | 18,780.00 | 19,200.00 | 18,720.00 | 18,750.00 | 18,750.00 | 4,756 |
| 10 Jan 2024 | 18,800.00 | 18,800.00 | 18,660.00 | 18,750.00 | 18,750.00 | 3,679 |
| 09 Jan 2024 | 18,700.00 | 18,950.00 | 18,400.00 | 18,760.00 | 18,760.00 | 5,357 |
| 08 Jan 2024 | 18,840.00 | 18,950.00 | 18,690.00 | 18,770.00 | 18,770.00 | 2,238 |
| 05 Jan 2024 | 18,770.00 | 18,850.00 | 18,710.00 | 18,840.00 | 18,840.00 | 3,085 |
| 04 Jan 2024 | 18,760.00 | 18,820.00 | 18,720.00 | 18,810.00 | 18,810.00 | 5,281 |
| 03 Jan 2024 | 18,870.00 | 18,950.00 | 18,750.00 | 18,750.00 | 18,750.00 | 5,915 |
| 02 Jan 2024 | 19,030.00 | 19,030.00 | 18,850.00 | 18,870.00 | 18,870.00 | 9,029 |
| 28 Dec 2023 | 19,120.00 | 19,190.00 | 18,920.00 | 19,030.00 | 19,030.00 | 12,754 |
| 27 Dec 2023 | 18,950.00 | 19,390.00 | 18,850.00 | 19,120.00 | 19,120.00 | 18,570 |
| 26 Dec 2023 | 20,250.00 | 20,250.00 | 19,980.00 | 20,000.00 | 20,000.00 | 20,537 |
| 22 Dec 2023 | 20,050.00 | 20,300.00 | 20,000.00 | 20,250.00 | 20,250.00 | 9,920 |
| 21 Dec 2023 | 20,000.00 | 20,100.00 | 19,850.00 | 20,050.00 | 20,050.00 | 8,561 |
| 20 Dec 2023 | 19,950.00 | 20,100.00 | 19,950.00 | 20,050.00 | 20,050.00 | 11,011 |
| 19 Dec 2023 | 19,990.00 | 20,050.00 | 19,940.00 | 19,950.00 | 19,950.00 | 9,463 |
| 18 Dec 2023 | 20,000.00 | 20,100.00 | 19,910.00 | 19,990.00 | 19,990.00 | 10,150 |
| 15 Dec 2023 | 19,940.00 | 20,000.00 | 19,890.00 | 20,000.00 | 20,000.00 | 12,942 |
| 14 Dec 2023 | 19,860.00 | 19,940.00 | 19,810.00 | 19,940.00 | 19,940.00 | 9,532 |
| 13 Dec 2023 | 19,800.00 | 19,860.00 | 19,760.00 | 19,860.00 | 19,860.00 | 9,367 |
| 12 Dec 2023 | 19,700.00 | 19,800.00 | 19,690.00 | 19,800.00 | 19,800.00 | 9,522 |
| 11 Dec 2023 | 19,680.00 | 19,720.00 | 19,550.00 | 19,700.00 | 19,700.00 | 7,936 |
| 08 Dec 2023 | 19,560.00 | 19,630.00 | 19,560.00 | 19,620.00 | 19,620.00 | 6,813 |
| 07 Dec 2023 | 19,600.00 | 19,600.00 | 19,460.00 | 19,550.00 | 19,550.00 | 6,131 |
| 06 Dec 2023 | 19,400.00 | 19,570.00 | 19,400.00 | 19,550.00 | 19,550.00 | 8,969 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.