SeAH Bestee historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	29,050.00	29,300.00	28,000.00	28,000.00	24,684.36	132,459
2023-07-27	27,250.00	29,800.00	27,200.00	28,950.00	25,521.87	336,167
2023-07-26	28,900.00	29,100.00	26,150.00	27,350.00	24,111.33	253,127
2023-07-25	28,350.00	29,150.00	28,100.00	28,850.00	25,433.71	130,288
2023-07-24	29,000.00	29,400.00	28,100.00	28,500.00	25,125.16	192,306
2023-07-21	28,150.00	28,900.00	28,000.00	28,850.00	25,433.71	110,890
2023-07-20	28,100.00	28,900.00	27,850.00	28,700.00	25,301.47	127,834
2023-07-19	27,800.00	29,100.00	27,800.00	28,600.00	25,213.31	234,989
2023-07-18	27,950.00	28,800.00	27,750.00	27,900.00	24,596.21	176,753
2023-07-17	29,150.00	29,250.00	27,900.00	27,950.00	24,640.28	212,829
2023-07-14	28,600.00	29,750.00	28,500.00	29,350.00	25,874.50	332,493
2023-07-13	29,450.00	29,550.00	27,850.00	28,450.00	25,081.08	416,107
2023-07-12	27,250.00	29,350.00	26,750.00	29,350.00	25,874.50	786,375
2023-07-11	26,400.00	26,700.00	25,850.00	26,700.00	23,538.30	240,158
2023-07-10	25,450.00	26,700.00	25,150.00	26,150.00	23,053.43	208,832
2023-07-07	25,700.00	25,850.00	24,850.00	25,350.00	22,348.16	93,860
2023-07-06	24,750.00	26,200.00	24,450.00	25,550.00	22,524.48	286,380
2023-07-05	25,050.00	25,300.00	24,500.00	24,750.00	21,819.21	126,965
2023-07-04	25,450.00	25,500.00	24,750.00	25,350.00	22,348.16	132,639
2023-07-03	25,600.00	25,850.00	25,400.00	25,700.00	22,656.72	127,460
2023-06-30	25,250.00	25,800.00	25,000.00	25,750.00	22,700.80	230,432
2023-06-29	25,050.00	25,300.00	24,750.00	25,150.00	22,171.85	194,124
2023-06-28	24,250.00	25,250.00	23,900.00	25,000.00	22,039.61	370,824
2023-06-27	23,100.00	24,350.00	23,100.00	24,250.00	21,378.42	266,202
2023-06-26	22,950.00	23,050.00	22,300.00	22,800.00	20,100.12	89,223
2023-06-23	22,300.00	23,000.00	22,250.00	23,000.00	20,276.44	109,476
2023-06-22	22,700.00	22,700.00	22,100.00	22,200.00	19,571.17	111,854
2023-06-21	22,850.00	22,950.00	22,400.00	22,700.00	20,011.97	101,158
2023-06-20	23,400.00	23,400.00	22,700.00	22,750.00	20,056.05	95,409
2023-06-19	23,250.00	23,400.00	22,000.00	23,400.00	20,629.08	122,642
2023-06-16	23,200.00	23,500.00	23,200.00	23,200.00	20,452.76	77,127
2023-06-15	23,600.00	23,700.00	23,050.00	23,250.00	20,496.84	98,735
2023-06-14	23,850.00	24,250.00	23,200.00	23,550.00	20,761.31	157,453
2023-06-13	24,450.00	24,650.00	23,650.00	23,700.00	20,893.55	239,197
2023-06-12	24,850.00	24,900.00	24,250.00	24,400.00	21,510.66	92,113
2023-06-09	25,500.00	25,500.00	24,550.00	24,850.00	21,907.37	176,414
2023-06-08	25,700.00	26,100.00	25,200.00	25,200.00	22,215.93	98,300
2023-06-07	25,650.00	26,100.00	25,400.00	25,850.00	22,788.96	172,147
2023-06-05	25,600.00	25,750.00	25,100.00	25,400.00	22,392.24	126,021
2023-06-02	25,450.00	25,950.00	24,950.00	25,600.00	22,568.56	204,865
2023-06-01	24,200.00	25,350.00	24,200.00	25,250.00	22,260.01	328,790
2023-05-31	24,000.00	24,850.00	23,800.00	24,150.00	21,290.26	306,389
2023-05-30	24,050.00	24,200.00	23,450.00	23,800.00	20,981.71	88,421
2023-05-26	24,600.00	24,600.00	23,800.00	24,000.00	21,158.03	114,932
2023-05-25	24,600.00	24,800.00	24,250.00	24,600.00	21,686.98	117,459
2023-05-24	24,450.00	25,000.00	24,100.00	24,600.00	21,686.98	117,874
2023-05-23	24,000.00	25,000.00	23,950.00	24,500.00	21,598.82	215,402
2023-05-22	24,350.00	24,350.00	23,700.00	23,850.00	21,025.79	111,023
2023-05-19	24,700.00	25,500.00	24,200.00	24,350.00	21,466.58	229,001
2023-05-18	23,600.00	24,450.00	23,600.00	24,450.00	21,554.74	158,060
2023-05-17	23,200.00	23,900.00	23,050.00	23,600.00	20,805.39	124,540
2023-05-16	22,900.00	23,550.00	22,850.00	23,150.00	20,408.68	100,914
2023-05-15	23,300.00	23,350.00	22,800.00	23,000.00	20,276.44	78,171
2023-05-12	22,950.00	23,350.00	22,750.00	23,200.00	20,452.76	94,329
2023-05-11	23,100.00	23,400.00	23,000.00	23,100.00	20,364.60	67,231
2023-05-10	23,550.00	23,800.00	22,850.00	23,100.00	20,364.60	79,119
2023-05-09	22,750.00	23,800.00	22,750.00	23,550.00	20,761.31	126,624
2023-05-08	24,500.00	24,500.00	23,100.00	23,100.00	20,364.60	260,146
2023-05-04	24,250.00	24,800.00	23,950.00	24,700.00	21,775.14	400,846
2023-05-03	22,800.00	24,550.00	22,800.00	23,700.00	20,893.55	356,955

← NewerPage 14 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.