SeAH Bestee historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	18,450.00	18,700.00	18,050.00	18,400.00	15,191.24	246,433
2022-11-07	18,450.00	18,900.00	18,200.00	18,350.00	15,149.96	397,913
2022-11-04	18,400.00	18,400.00	17,700.00	18,200.00	15,026.12	386,836
2022-11-03	17,150.00	18,700.00	16,950.00	18,300.00	15,108.68	696,788
2022-11-02	18,100.00	18,350.00	17,250.00	17,600.00	14,530.75	638,612
2022-11-01	16,750.00	18,250.00	16,550.00	17,550.00	14,489.47	1,064,592
2022-10-31	16,650.00	16,750.00	16,450.00	16,750.00	13,828.98	212,992
2022-10-28	16,500.00	16,850.00	16,250.00	16,450.00	13,581.30	149,312
2022-10-27	15,850.00	16,600.00	15,800.00	16,600.00	13,705.14	202,231
2022-10-26	16,300.00	16,350.00	15,700.00	15,850.00	13,085.93	202,629
2022-10-25	16,700.00	16,700.00	16,100.00	16,200.00	13,374.89	161,085
2022-10-24	16,400.00	16,850.00	16,350.00	16,550.00	13,663.86	280,900
2022-10-21	16,400.00	16,500.00	16,200.00	16,200.00	13,374.89	210,221
2022-10-20	16,750.00	17,100.00	16,250.00	16,450.00	13,581.30	361,733
2022-10-19	17,050.00	17,500.00	16,650.00	16,750.00	13,828.98	498,994
2022-10-18	17,100.00	17,200.00	16,650.00	17,050.00	14,076.66	415,140
2022-10-17	17,300.00	17,450.00	16,350.00	16,900.00	13,952.82	916,654
2022-10-14	17,100.00	19,900.00	16,900.00	18,650.00	15,397.64	2,874,268
2022-10-13	16,900.00	17,350.00	16,450.00	16,550.00	13,663.86	279,137
2022-10-12	16,250.00	17,650.00	16,100.00	17,200.00	14,200.51	791,612
2022-10-11	16,800.00	16,850.00	15,900.00	16,150.00	13,333.61	397,631
2022-10-07	17,850.00	18,100.00	17,200.00	17,200.00	14,200.51	656,371
2022-10-06	17,750.00	18,250.00	17,100.00	17,600.00	14,530.75	416,354
2022-10-05	18,400.00	18,850.00	17,600.00	17,750.00	14,654.59	516,638
2022-10-04	16,400.00	17,600.00	16,300.00	17,550.00	14,489.47	344,783
2022-09-30	16,350.00	16,550.00	15,800.00	16,250.00	13,416.18	348,109
2022-09-29	17,400.00	17,550.00	16,550.00	16,650.00	13,746.42	381,336
2022-09-28	18,500.00	18,700.00	16,850.00	17,150.00	14,159.23	606,580
2022-09-27	18,700.00	19,200.00	18,000.00	18,450.00	15,232.52	320,880
2022-09-26	20,350.00	20,900.00	18,450.00	18,700.00	15,438.92	616,311
2022-09-23	20,000.00	20,850.00	19,950.00	20,050.00	16,553.50	808,886
2022-09-22	18,800.00	20,200.00	18,750.00	19,750.00	16,305.81	689,673
2022-09-21	18,400.00	19,400.00	18,150.00	18,750.00	15,480.20	360,849
2022-09-20	18,900.00	19,250.00	18,650.00	18,650.00	15,397.64	219,582
2022-09-19	19,700.00	19,900.00	18,850.00	18,850.00	15,562.76	310,718
2022-09-16	20,200.00	20,450.00	19,100.00	19,350.00	15,975.57	505,838
2022-09-15	19,000.00	20,750.00	18,850.00	20,300.00	16,759.90	814,145
2022-09-14	18,900.00	19,250.00	18,800.00	18,950.00	15,645.32	455,897
2022-09-13	19,500.00	20,000.00	19,250.00	19,700.00	16,264.53	425,209
2022-09-08	21,000.00	21,050.00	19,600.00	19,650.00	16,223.25	858,192
2022-09-07	21,800.00	21,800.00	20,600.00	21,100.00	17,420.39	805,569
2022-09-06	21,500.00	22,150.00	21,150.00	22,050.00	18,204.72	928,417
2022-09-05	20,350.00	22,450.00	20,150.00	21,750.00	17,957.03	4,275,697
2022-09-02	19,400.00	20,850.00	19,200.00	20,000.00	16,512.22	1,792,148
2022-09-01	18,550.00	20,250.00	18,150.00	18,900.00	15,604.04	1,409,634
2022-08-31	19,650.00	19,800.00	18,450.00	18,650.00	15,397.64	523,351
2022-08-30	19,550.00	21,200.00	19,200.00	19,450.00	16,058.13	2,577,928
2022-08-29	17,650.00	21,050.00	17,300.00	19,150.00	15,810.45	4,783,394
2022-08-26	16,400.00	20,350.00	16,300.00	18,050.00	14,902.27	3,225,489
2022-08-25	16,150.00	16,450.00	16,150.00	16,400.00	13,540.02	24,748
2022-08-24	16,100.00	16,300.00	16,000.00	16,150.00	13,333.61	18,928
2022-08-23	15,850.00	16,350.00	15,850.00	16,100.00	13,292.33	34,894
2022-08-22	16,300.00	16,300.00	15,950.00	16,200.00	13,374.89	35,779
2022-08-19	16,550.00	16,550.00	16,300.00	16,450.00	13,581.30	29,985
2022-08-18	16,600.00	16,700.00	16,450.00	16,550.00	13,663.86	31,725
2022-08-17	17,350.00	17,550.00	16,700.00	16,800.00	13,870.26	74,228
2022-08-16	17,550.00	18,150.00	17,050.00	17,350.00	14,324.35	168,889
2022-08-12	16,300.00	19,000.00	16,150.00	16,900.00	13,952.82	462,337
2022-08-11	15,700.00	16,350.00	15,500.00	16,300.00	13,457.46	106,519
2022-08-10	15,500.00	15,650.00	15,350.00	15,550.00	12,838.25	33,427

← NewerPage 17 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.