SeAH Bestee historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	21,500.00	22,750.00	21,100.00	22,400.00	19,747.49	72,515
2023-10-27	20,400.00	21,800.00	20,200.00	21,450.00	18,909.99	87,816
2023-10-26	20,950.00	20,950.00	20,300.00	20,400.00	17,984.32	35,904
2023-10-25	21,250.00	21,300.00	20,900.00	21,100.00	18,601.43	28,368
2023-10-24	20,800.00	21,250.00	20,300.00	20,950.00	18,469.19	70,579
2023-10-23	20,200.00	20,950.00	20,200.00	20,800.00	18,336.96	34,582
2023-10-20	21,300.00	21,450.00	20,300.00	20,500.00	18,072.48	72,284
2023-10-19	21,000.00	21,700.00	21,000.00	21,400.00	18,865.91	48,050
2023-10-18	21,250.00	22,100.00	21,250.00	21,450.00	18,909.99	121,133
2023-10-17	22,100.00	22,450.00	21,400.00	21,450.00	18,909.99	97,422
2023-10-16	22,500.00	22,500.00	21,400.00	22,050.00	19,438.94	114,313
2023-10-13	23,000.00	23,050.00	22,600.00	22,700.00	20,011.97	62,554
2023-10-12	23,250.00	23,450.00	22,950.00	23,000.00	20,276.44	72,302
2023-10-11	23,100.00	23,450.00	22,950.00	23,100.00	20,364.60	70,609
2023-10-10	22,900.00	23,550.00	22,700.00	22,850.00	20,144.20	89,348
2023-10-06	23,050.00	23,650.00	22,850.00	22,850.00	20,144.20	96,312
2023-10-05	23,400.00	23,500.00	22,950.00	23,300.00	20,540.92	53,577
2023-10-04	24,450.00	24,500.00	22,950.00	23,000.00	20,276.44	99,268
2023-09-27	23,600.00	24,600.00	23,550.00	24,600.00	21,686.98	83,593
2023-09-26	24,200.00	24,800.00	23,850.00	23,900.00	21,069.87	99,076
2023-09-25	25,250.00	25,400.00	24,050.00	24,050.00	21,202.11	191,121
2023-09-22	23,400.00	25,000.00	23,350.00	25,000.00	22,039.61	210,568
2023-09-21	24,450.00	24,900.00	23,550.00	23,600.00	20,805.39	138,664
2023-09-20	25,000.00	25,250.00	24,400.00	24,400.00	21,510.66	212,035
2023-09-19	23,950.00	24,750.00	23,950.00	24,700.00	21,775.14	194,844
2023-09-18	24,050.00	24,550.00	23,700.00	23,850.00	21,025.79	110,299
2023-09-15	23,100.00	24,150.00	22,950.00	23,850.00	21,025.79	147,435
2023-09-14	23,200.00	23,200.00	22,700.00	22,850.00	20,144.20	44,411
2023-09-13	22,850.00	23,050.00	22,550.00	23,050.00	20,320.52	37,261
2023-09-12	23,500.00	23,550.00	22,800.00	22,850.00	20,144.20	43,452
2023-09-11	23,100.00	23,550.00	23,000.00	23,450.00	20,673.15	64,756
2023-09-08	22,600.00	23,200.00	22,600.00	23,000.00	20,276.44	39,571
2023-09-07	22,400.00	22,900.00	22,300.00	22,800.00	20,100.12	68,336
2023-09-06	23,500.00	23,500.00	22,500.00	22,600.00	19,923.81	111,641
2023-09-05	23,900.00	23,900.00	23,200.00	23,450.00	20,673.15	49,894
2023-09-04	23,200.00	23,700.00	22,950.00	23,550.00	20,761.31	34,743
2023-09-01	23,650.00	23,650.00	22,950.00	23,000.00	20,276.44	76,844
2023-08-31	23,450.00	23,600.00	22,950.00	23,600.00	20,805.39	65,581
2023-08-30	24,000.00	24,000.00	22,900.00	23,350.00	20,585.00	55,660
2023-08-29	23,700.00	23,750.00	23,300.00	23,650.00	20,849.47	38,889
2023-08-28	22,850.00	23,550.00	22,750.00	23,500.00	20,717.23	54,100
2023-08-25	22,900.00	23,300.00	22,650.00	22,750.00	20,056.05	38,052
2023-08-24	22,800.00	23,150.00	22,600.00	23,050.00	20,320.52	50,157
2023-08-23	22,700.00	22,900.00	22,550.00	22,700.00	20,011.97	56,444
2023-08-22	22,850.00	23,000.00	22,600.00	22,700.00	20,011.97	46,525
2023-08-21	22,750.00	23,500.00	22,750.00	22,800.00	20,100.12	47,390
2023-08-18	22,350.00	23,200.00	22,350.00	22,950.00	20,232.36	51,939
2023-08-17	22,900.00	23,100.00	22,050.00	22,750.00	20,056.05	115,567
2023-08-16	24,050.00	24,050.00	22,900.00	23,150.00	20,408.68	125,351
2023-08-14	24,000.00	24,200.00	23,500.00	24,150.00	21,290.26	86,922
2023-08-11	24,100.00	24,300.00	23,750.00	24,100.00	21,246.18	113,501
2023-08-10	24,600.00	24,650.00	24,000.00	24,100.00	21,246.18	111,744
2023-08-09	25,100.00	25,300.00	24,200.00	24,700.00	21,775.14	187,937
2023-08-08	24,700.00	25,200.00	24,250.00	25,100.00	22,127.77	151,765
2023-08-07	24,700.00	25,150.00	24,500.00	24,550.00	21,642.90	119,357
2023-08-04	26,500.00	26,850.00	24,700.00	24,750.00	21,819.21	297,324
2023-08-03	25,900.00	26,500.00	25,550.00	25,900.00	22,833.04	141,368
2023-08-02	26,600.00	26,850.00	25,600.00	26,050.00	22,965.27	213,938
2023-08-01	28,050.00	28,450.00	26,500.00	26,600.00	23,450.15	234,342
2023-07-31	28,450.00	28,700.00	27,800.00	28,100.00	24,772.52	96,570

← NewerPage 13 of 21 · 1,222 trading daysOlder →

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.