SeAH Bestee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 21,400.00 | 21,400.00 | 20,900.00 | 21,100.00 | 19,508.82 | 48,395 |
| 2024-04-23 | 20,850.00 | 21,250.00 | 20,800.00 | 21,150.00 | 19,555.05 | 59,226 |
| 2024-04-22 | 20,750.00 | 21,000.00 | 20,600.00 | 20,850.00 | 19,277.67 | 54,828 |
| 2024-04-19 | 20,450.00 | 20,550.00 | 19,990.00 | 20,550.00 | 19,000.29 | 107,115 |
| 2024-04-18 | 20,450.00 | 21,300.00 | 20,450.00 | 20,450.00 | 18,907.84 | 150,978 |
| 2024-04-17 | 20,800.00 | 21,050.00 | 20,350.00 | 20,350.00 | 18,815.38 | 126,679 |
| 2024-04-16 | 21,250.00 | 21,450.00 | 20,800.00 | 20,950.00 | 19,370.13 | 98,113 |
| 2024-04-15 | 21,600.00 | 21,800.00 | 21,350.00 | 21,500.00 | 19,878.65 | 40,120 |
| 2024-04-12 | 21,750.00 | 22,000.00 | 21,750.00 | 21,800.00 | 20,156.03 | 49,707 |
| 2024-04-11 | 21,850.00 | 22,250.00 | 21,750.00 | 21,900.00 | 20,248.49 | 69,389 |
| 2024-04-09 | 21,700.00 | 22,450.00 | 21,400.00 | 22,300.00 | 20,618.32 | 124,282 |
| 2024-04-08 | 21,650.00 | 21,750.00 | 21,400.00 | 21,400.00 | 19,786.19 | 76,230 |
| 2024-04-05 | 21,900.00 | 22,050.00 | 21,150.00 | 21,800.00 | 20,156.03 | 157,218 |
| 2024-04-04 | 22,350.00 | 22,350.00 | 21,900.00 | 22,150.00 | 20,479.64 | 97,306 |
| 2024-04-03 | 22,550.00 | 22,550.00 | 22,000.00 | 22,200.00 | 20,525.87 | 96,279 |
| 2024-04-02 | 23,050.00 | 23,100.00 | 22,500.00 | 22,550.00 | 20,849.47 | 120,940 |
| 2024-04-01 | 22,850.00 | 23,650.00 | 22,500.00 | 23,200.00 | 21,450.45 | 128,725 |
| 2024-03-29 | 22,900.00 | 23,100.00 | 22,750.00 | 22,800.00 | 21,080.62 | 66,410 |
| 2024-03-28 | 23,000.00 | 23,000.00 | 22,500.00 | 22,650.00 | 20,941.93 | 153,984 |
| 2024-03-27 | 23,300.00 | 23,400.00 | 22,500.00 | 22,900.00 | 21,173.08 | 135,260 |
| 2024-03-26 | 23,300.00 | 23,800.00 | 23,100.00 | 23,350.00 | 21,589.14 | 132,015 |
| 2024-03-25 | 23,100.00 | 23,250.00 | 22,850.00 | 23,100.00 | 21,358.00 | 70,677 |
| 2024-03-22 | 23,700.00 | 23,700.00 | 23,200.00 | 23,250.00 | 21,496.68 | 99,698 |
| 2024-03-21 | 24,200.00 | 24,200.00 | 23,550.00 | 23,900.00 | 22,097.67 | 94,615 |
| 2024-03-20 | 23,650.00 | 24,200.00 | 23,550.00 | 24,000.00 | 22,190.12 | 127,831 |
| 2024-03-19 | 23,050.00 | 24,100.00 | 22,950.00 | 23,400.00 | 21,635.37 | 167,868 |
| 2024-03-18 | 22,700.00 | 23,500.00 | 22,700.00 | 23,050.00 | 21,311.77 | 101,728 |
| 2024-03-15 | 23,300.00 | 23,450.00 | 22,900.00 | 22,900.00 | 21,173.08 | 86,851 |
| 2024-03-14 | 23,550.00 | 24,000.00 | 23,250.00 | 23,300.00 | 21,542.91 | 107,440 |
| 2024-03-13 | 24,100.00 | 24,100.00 | 23,400.00 | 23,650.00 | 21,866.52 | 105,725 |
| 2024-03-12 | 23,200.00 | 24,050.00 | 22,950.00 | 23,850.00 | 22,051.44 | 140,924 |
| 2024-03-11 | 23,500.00 | 23,500.00 | 22,650.00 | 22,950.00 | 21,219.31 | 187,733 |
| 2024-03-08 | 23,300.00 | 23,750.00 | 23,050.00 | 23,500.00 | 21,727.83 | 226,930 |
| 2024-03-07 | 24,550.00 | 24,700.00 | 22,550.00 | 22,950.00 | 21,219.31 | 476,470 |
| 2024-03-06 | 24,100.00 | 25,200.00 | 23,800.00 | 24,200.00 | 22,375.04 | 454,462 |
| 2024-03-05 | 24,000.00 | 24,350.00 | 23,700.00 | 23,850.00 | 22,051.44 | 141,120 |
| 2024-03-04 | 25,650.00 | 25,800.00 | 23,400.00 | 24,150.00 | 22,328.81 | 347,148 |
| 2024-02-29 | 25,900.00 | 26,200.00 | 25,600.00 | 25,800.00 | 23,854.38 | 170,903 |
| 2024-02-28 | 26,000.00 | 26,550.00 | 25,750.00 | 26,050.00 | 24,085.53 | 232,303 |
| 2024-02-27 | 26,200.00 | 27,000.00 | 25,500.00 | 26,000.00 | 24,039.30 | 211,634 |
| 2024-02-26 | 26,000.00 | 27,350.00 | 25,950.00 | 26,200.00 | 24,224.22 | 320,393 |
| 2024-02-23 | 24,450.00 | 26,450.00 | 24,400.00 | 26,300.00 | 24,316.68 | 576,030 |
| 2024-02-22 | 24,600.00 | 24,600.00 | 23,900.00 | 24,450.00 | 22,606.19 | 159,693 |
| 2024-02-21 | 25,300.00 | 25,800.00 | 24,100.00 | 24,600.00 | 22,744.88 | 254,701 |
| 2024-02-20 | 25,000.00 | 25,150.00 | 24,600.00 | 25,100.00 | 23,207.17 | 126,078 |
| 2024-02-19 | 25,050.00 | 25,500.00 | 24,650.00 | 24,900.00 | 23,022.25 | 140,939 |
| 2024-02-16 | 24,600.00 | 25,400.00 | 24,400.00 | 25,050.00 | 23,160.94 | 162,473 |
| 2024-02-15 | 24,950.00 | 25,150.00 | 24,450.00 | 24,800.00 | 22,929.80 | 108,533 |
| 2024-02-14 | 24,900.00 | 25,650.00 | 24,650.00 | 24,950.00 | 23,068.48 | 274,137 |
| 2024-02-13 | 24,950.00 | 25,250.00 | 24,650.00 | 24,900.00 | 23,022.25 | 206,652 |
| 2024-02-08 | 23,950.00 | 25,300.00 | 23,500.00 | 24,900.00 | 23,022.25 | 350,136 |
| 2024-02-07 | 23,000.00 | 24,250.00 | 22,600.00 | 24,050.00 | 22,236.35 | 213,372 |
| 2024-02-06 | 22,950.00 | 23,300.00 | 22,450.00 | 22,900.00 | 21,173.08 | 164,030 |
| 2024-02-05 | 22,950.00 | 23,400.00 | 22,650.00 | 22,900.00 | 21,173.08 | 132,368 |
| 2024-02-02 | 23,050.00 | 23,050.00 | 22,400.00 | 22,750.00 | 21,034.39 | 162,782 |
| 2024-02-01 | 21,850.00 | 23,200.00 | 21,850.00 | 22,900.00 | 21,173.08 | 267,642 |
| 2024-01-31 | 21,400.00 | 22,200.00 | 21,350.00 | 21,950.00 | 20,294.72 | 113,580 |
| 2024-01-30 | 22,200.00 | 22,400.00 | 21,800.00 | 21,800.00 | 20,156.03 | 120,205 |
| 2024-01-29 | 21,100.00 | 22,450.00 | 21,050.00 | 22,000.00 | 20,340.95 | 267,648 |
| 2024-01-26 | 20,600.00 | 21,650.00 | 20,500.00 | 21,100.00 | 19,508.82 | 182,043 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 1,200.0000 KRW |
| 2025-03-27 | 1,200.0000 KRW |
| 2023-12-27 | 1,200.0000 KRW |
| 2022-12-28 | 1,200.0000 KRW |
| 2021-12-29 | 1,500.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.