SeAH Bestee historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	15,500.00	15,650.00	15,350.00	15,550.00	12,838.25	33,427
2022-08-09	15,400.00	15,700.00	15,400.00	15,450.00	12,755.69	33,551
2022-08-08	15,400.00	15,450.00	15,200.00	15,350.00	12,673.13	13,198
2022-08-05	15,150.00	15,400.00	15,100.00	15,300.00	12,631.85	33,549
2022-08-04	15,300.00	15,450.00	15,050.00	15,100.00	12,466.72	23,018
2022-08-03	15,250.00	15,300.00	15,050.00	15,250.00	12,590.56	27,883
2022-08-02	15,350.00	15,450.00	14,950.00	15,200.00	12,549.28	46,952
2022-08-01	15,650.00	15,700.00	15,300.00	15,500.00	12,796.97	31,519
2022-07-29	15,200.00	15,550.00	14,950.00	15,550.00	12,838.25	62,281
2022-07-28	14,850.00	15,100.00	14,550.00	15,100.00	12,466.72	93,258
2022-07-27	14,750.00	14,800.00	14,300.00	14,700.00	12,136.48	45,377
2022-07-26	14,900.00	14,900.00	14,700.00	14,750.00	12,177.76	27,044
2022-07-25	14,950.00	15,000.00	14,700.00	14,750.00	12,177.76	43,176
2022-07-22	14,850.00	15,050.00	14,750.00	14,900.00	12,301.60	36,926
2022-07-21	14,850.00	15,000.00	14,700.00	14,850.00	12,260.32	35,850
2022-07-20	15,000.00	15,050.00	14,800.00	14,800.00	12,219.04	41,544
2022-07-19	14,300.00	14,850.00	14,300.00	14,700.00	12,136.48	32,265
2022-07-18	14,350.00	14,550.00	14,300.00	14,550.00	12,012.64	33,184
2022-07-15	14,400.00	14,400.00	13,800.00	14,200.00	11,723.67	53,029
2022-07-14	14,350.00	14,450.00	14,000.00	14,250.00	11,764.95	45,211
2022-07-13	14,500.00	14,750.00	14,350.00	14,400.00	11,888.80	24,663
2022-07-12	14,900.00	14,900.00	14,400.00	14,450.00	11,930.08	31,672
2022-07-11	15,250.00	15,250.00	14,900.00	15,000.00	12,384.16	26,536
2022-07-08	15,100.00	15,650.00	15,100.00	15,100.00	12,466.72	46,051
2022-07-07	15,250.00	15,250.00	14,900.00	15,000.00	12,384.16	44,504
2022-07-06	15,700.00	15,700.00	15,100.00	15,150.00	12,508.00	32,688
2022-07-05	15,000.00	16,000.00	15,000.00	16,000.00	13,209.77	52,272
2022-07-04	15,350.00	15,350.00	15,050.00	15,050.00	12,425.44	32,423
2022-07-01	15,200.00	15,600.00	15,200.00	15,250.00	12,590.56	13,224
2022-06-30	15,500.00	15,500.00	15,200.00	15,350.00	12,673.13	19,211
2022-06-29	15,200.00	15,400.00	15,100.00	15,350.00	12,673.13	21,951
2022-06-28	15,300.00	15,650.00	15,300.00	15,450.00	12,755.69	20,789
2022-06-27	15,400.00	15,850.00	15,200.00	15,450.00	12,755.69	28,124
2022-06-24	13,800.00	16,050.00	13,800.00	15,150.00	12,508.00	148,323
2022-06-23	14,900.00	14,900.00	13,900.00	13,900.00	11,475.99	103,227
2022-06-22	15,650.00	15,700.00	14,700.00	14,700.00	12,136.48	46,836
2022-06-21	15,400.00	15,950.00	15,300.00	15,600.00	12,879.53	45,411
2022-06-20	16,250.00	16,300.00	15,450.00	15,450.00	12,755.69	72,513
2022-06-17	16,100.00	16,400.00	15,900.00	16,250.00	13,416.18	84,176
2022-06-16	17,300.00	17,400.00	16,600.00	16,750.00	13,828.98	111,677
2022-06-15	17,750.00	17,800.00	17,050.00	17,050.00	14,076.66	115,771
2022-06-14	17,650.00	17,900.00	17,100.00	17,900.00	14,778.43	142,747
2022-06-13	17,200.00	18,100.00	16,950.00	18,000.00	14,860.99	265,631
2022-06-10	17,200.00	17,600.00	17,050.00	17,600.00	14,530.75	39,175
2022-06-09	17,300.00	17,600.00	17,250.00	17,250.00	14,241.79	48,575
2022-06-08	17,800.00	17,850.00	17,500.00	17,500.00	14,448.19	44,110
2022-06-07	18,000.00	18,100.00	17,700.00	17,800.00	14,695.87	45,839
2022-06-03	17,900.00	17,950.00	17,700.00	17,900.00	14,778.43	56,218
2022-06-02	17,600.00	17,700.00	17,500.00	17,600.00	14,530.75	49,208
2022-05-31	17,650.00	17,750.00	17,400.00	17,550.00	14,489.47	50,939
2022-05-30	17,600.00	17,900.00	17,600.00	17,650.00	14,572.03	35,296
2022-05-27	17,300.00	17,750.00	17,300.00	17,500.00	14,448.19	61,213
2022-05-26	17,150.00	17,400.00	17,150.00	17,350.00	14,324.35	49,978
2022-05-25	17,100.00	17,400.00	16,900.00	17,150.00	14,159.23	52,016
2022-05-24	17,250.00	17,450.00	17,050.00	17,050.00	14,076.66	54,724
2022-05-23	17,400.00	17,400.00	17,150.00	17,150.00	14,159.23	56,920
2022-05-20	17,300.00	17,700.00	17,300.00	17,350.00	14,324.35	77,286
2022-05-19	17,050.00	17,150.00	16,900.00	17,050.00	14,076.66	66,730
2022-05-18	17,600.00	17,750.00	17,250.00	17,350.00	14,324.35	80,646
2022-05-17	17,250.00	18,350.00	17,200.00	17,450.00	14,406.91	144,601

← NewerPage 18 of 21 · 1,226 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.