SeAH Bestee historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	22,900.00	23,450.00	22,750.00	22,750.00	20,056.05	431,966
2023-04-28	24,300.00	24,300.00	23,100.00	23,150.00	20,408.68	110,665
2023-04-27	22,900.00	23,900.00	22,500.00	23,700.00	20,893.55	121,991
2023-04-26	24,050.00	24,200.00	23,100.00	23,100.00	20,364.60	185,208
2023-04-25	24,250.00	24,500.00	23,550.00	24,200.00	21,334.34	158,471
2023-04-24	23,700.00	24,550.00	23,350.00	24,000.00	21,158.03	183,593
2023-04-21	24,950.00	25,000.00	23,350.00	23,650.00	20,849.47	560,674
2023-04-20	25,050.00	26,500.00	24,750.00	25,600.00	22,568.56	528,474
2023-04-19	24,850.00	25,400.00	24,650.00	25,050.00	22,083.69	164,224
2023-04-18	26,050.00	26,050.00	24,600.00	24,750.00	21,819.21	410,073
2023-04-17	26,300.00	27,150.00	25,500.00	26,250.00	23,141.59	816,495
2023-04-14	25,800.00	26,200.00	25,050.00	25,500.00	22,480.40	480,171
2023-04-13	24,350.00	25,250.00	23,400.00	25,000.00	22,039.61	240,052
2023-04-12	25,000.00	26,200.00	24,200.00	24,450.00	21,554.74	766,829
2023-04-11	23,500.00	24,950.00	23,150.00	24,450.00	21,554.74	489,994
2023-04-10	23,650.00	23,700.00	22,750.00	23,300.00	20,540.92	221,825
2023-04-07	22,500.00	23,350.00	22,350.00	23,200.00	20,452.76	147,364
2023-04-06	22,350.00	22,850.00	22,000.00	22,450.00	19,791.57	123,636
2023-04-05	23,050.00	23,050.00	22,200.00	22,500.00	19,835.65	189,082
2023-04-04	23,800.00	23,850.00	22,900.00	23,050.00	20,320.52	180,552
2023-04-03	23,150.00	23,700.00	22,800.00	23,550.00	20,761.31	276,280
2023-03-31	22,450.00	23,350.00	22,300.00	22,650.00	19,967.89	255,195
2023-03-30	24,450.00	24,550.00	22,450.00	22,450.00	19,791.57	581,764
2023-03-29	24,150.00	25,300.00	23,450.00	24,650.00	21,731.06	447,620
2023-03-28	24,800.00	25,350.00	24,000.00	24,000.00	21,158.03	462,519
2023-03-27	23,900.00	25,250.00	23,200.00	24,700.00	21,775.14	444,527
2023-03-24	23,500.00	24,950.00	23,150.00	24,050.00	21,202.11	536,274
2023-03-23	22,800.00	23,800.00	22,000.00	23,300.00	20,540.92	355,191
2023-03-22	23,050.00	23,650.00	22,500.00	23,000.00	20,276.44	270,238
2023-03-21	22,250.00	23,500.00	21,950.00	22,800.00	20,100.12	338,191
2023-03-20	20,450.00	22,800.00	20,350.00	22,100.00	19,483.02	454,110
2023-03-17	21,200.00	21,500.00	20,550.00	20,550.00	18,116.56	202,894
2023-03-16	21,600.00	21,700.00	20,100.00	21,050.00	18,557.35	408,228
2023-03-15	21,950.00	22,550.00	21,600.00	21,850.00	19,262.62	174,987
2023-03-14	22,300.00	22,950.00	21,250.00	21,550.00	18,998.14	317,086
2023-03-13	23,300.00	23,600.00	22,300.00	22,650.00	19,967.89	295,773
2023-03-10	24,850.00	25,050.00	23,450.00	24,050.00	21,202.11	531,619
2023-03-09	24,600.00	27,500.00	24,350.00	25,400.00	22,392.24	1,945,688
2023-03-08	23,450.00	24,700.00	21,950.00	24,700.00	21,775.14	597,070
2023-03-07	22,350.00	25,000.00	22,100.00	23,750.00	20,937.63	964,275
2023-03-06	23,000.00	23,400.00	22,350.00	22,500.00	19,835.65	299,851
2023-03-03	23,050.00	23,750.00	22,300.00	23,500.00	20,717.23	474,558
2023-03-02	22,100.00	23,450.00	21,800.00	23,000.00	20,276.44	676,485
2023-02-28	25,300.00	25,500.00	21,500.00	22,500.00	19,835.65	2,211,342
2023-02-27	23,000.00	23,850.00	23,000.00	23,850.00	21,025.79	1,647,705
2023-02-24	18,770.00	18,970.00	18,300.00	18,370.00	16,194.71	89,786
2023-02-23	19,450.00	19,450.00	18,370.00	18,770.00	16,547.34	161,134
2023-02-22	19,260.00	19,660.00	19,160.00	19,550.00	17,234.98	210,249
2023-02-21	19,350.00	20,000.00	19,160.00	19,460.00	17,155.63	400,529
2023-02-20	18,350.00	19,200.00	18,250.00	19,170.00	16,899.97	461,950
2023-02-17	16,520.00	18,650.00	16,510.00	18,150.00	16,000.76	653,870
2023-02-16	16,970.00	17,220.00	16,640.00	16,850.00	14,854.70	107,508
2023-02-15	16,510.00	16,900.00	16,360.00	16,840.00	14,845.88	164,093
2023-02-14	16,360.00	16,540.00	16,350.00	16,400.00	14,457.98	75,077
2023-02-13	16,100.00	16,450.00	16,000.00	16,450.00	14,502.06	162,141
2023-02-10	15,990.00	16,060.00	15,870.00	16,020.00	14,122.98	59,986
2023-02-09	15,960.00	16,030.00	15,920.00	15,970.00	14,078.90	47,144
2023-02-08	16,010.00	16,060.00	15,920.00	15,960.00	14,070.09	120,889
2023-02-07	16,020.00	16,130.00	15,980.00	16,110.00	14,202.32	72,575
2023-02-06	16,030.00	16,150.00	15,970.00	16,050.00	14,149.43	62,946

← NewerPage 15 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.