Seobu T&D Co., Ltd. - 006730.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10,510	10,030	10,030	10,510	10,030	505,424
September 25, 2025	10,520	10,520	10,520	10,700	10,300	410,271
September 24, 2025	10,890	10,630	10,630	10,970	10,545	483,409
September 23, 2025	10,820	11,010	11,010	11,020	10,560	671,006
September 22, 2025	11,030	10,820	10,820	11,150	10,770	573,302
September 19, 2025	11,320	11,290	11,290	11,370	10,850	797,782
September 18, 2025	10,990	11,290	11,290	11,380	10,870	1.36M
September 17, 2025	10,590	10,890	10,890	10,950	10,530	941,075
September 16, 2025	10,670	10,600	10,600	10,670	10,480	471,353
September 15, 2025	10,300	10,540	10,540	10,570	10,220	521,141
September 12, 2025	10,290	10,340	10,340	10,480	10,210	402,481
September 11, 2025	10,180	10,300	10,300	10,400	10,170	453,889
September 10, 2025	10,430	10,170	10,170	10,480	10,110	465,492
September 09, 2025	10,310	10,280	10,280	10,430	10,200	488,312
September 08, 2025	10,380	10,270	10,270	10,420	10,100	533,214
September 05, 2025	10,570	10,360	10,360	10,760	10,310	872,691
September 04, 2025	9,570	10,650	10,650	10,650	9,530	2.52M
September 03, 2025	9,040	9,550	9,550	9,600	9,000	576,705
September 02, 2025	9,160	9,040	9,040	9,200	8,900	303,988
September 01, 2025	9,360	9,160	9,160	9,500	9,050	311,410
August 29, 2025	9,480	9,390	9,390	9,600	9,140	451,903
August 28, 2025	9,660	9,500	9,500	9,680	9,380	322,614
August 27, 2025	9,750	9,620	9,620	9,820	9,590	362,513
August 26, 2025	9,390	9,790	9,790	9,900	9,300	1.08M
August 25, 2025	9,110	9,160	9,160	9,260	9,050	250,017
August 22, 2025	9,340	9,100	9,100	9,520	9,030	752,542
August 21, 2025	9,380	9,330	9,330	9,710	9,250	389,044
August 20, 2025	9,330	9,360	9,360	9,430	9,050	565,530
August 19, 2025	10,040	9,500	9,500	10,060	9,480	773,689
August 18, 2025	9,460	10,160	10,160	10,330	9,450	1.11M
August 14, 2025	9,680	9,550	9,550	9,780	9,480	284,387
August 13, 2025	9,990	9,670	9,670	10,060	9,580	675,105
August 12, 2025	9,760	9,910	9,910	10,250	9,720	801,450
August 11, 2025	9,830	9,750	9,750	9,900	9,670	467,252
August 08, 2025	9,570	9,690	9,690	9,940	9,520	677,664
August 07, 2025	9,520	9,520	9,520	9,680	9,330	479,228
August 06, 2025	9,200	9,510	9,510	9,740	8,890	1.65M
August 05, 2025	8,780	8,800	8,800	8,820	8,630	309,943
August 04, 2025	8,350	8,560	8,560	8,680	8,280	321,746
August 01, 2025	8,650	8,350	8,350	8,690	8,220	617,334
July 31, 2025	8,640	8,750	8,750	8,990	8,590	715,478
July 30, 2025	8,600	8,630	8,630	8,740	8,570	294,375
July 29, 2025	8,700	8,640	8,640	8,770	8,480	670,938
July 28, 2025	8,950	8,680	8,680	9,080	8,600	1.51M
July 25, 2025	9,770	9,160	9,160	9,840	9,100	939,022
July 24, 2025	10,000	9,780	9,780	10,020	9,650	459,511
July 23, 2025	10,200	9,990	9,990	10,200	9,650	921,903
July 22, 2025	10,060	10,240	10,240	10,530	10,040	1.41M
July 21, 2025	9,900	9,870	9,870	10,040	9,780	493,150
July 18, 2025	9,870	10,060	10,060	10,210	9,770	635,372
July 17, 2025	9,650	9,870	9,870	9,880	9,610	344,982
July 16, 2025	9,750	9,600	9,600	9,930	9,550	368,122
July 15, 2025	9,910	9,750	9,750	9,990	9,680	487,414
July 14, 2025	9,980	9,980	9,980	10,160	9,730	388,728
July 11, 2025	9,930	9,940	9,940	10,070	9,770	585,556
July 10, 2025	9,840	9,910	9,910	10,170	9,830	695,365
July 09, 2025	9,950	9,960	9,960	10,160	9,790	522,179
July 08, 2025	9,940	10,040	10,040	10,040	9,800	542,302
July 07, 2025	9,100	9,920	9,920	10,050	8,850	2.17M
July 04, 2025	9,460	9,100	9,100	9,650	9,080	422,205

Seobu T&D Co., Ltd. (006730.KQ) KOE