SeAH Bestee historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	17,200.00	17,300.00	17,000.00	17,250.00	14,241.79	42,094
2022-05-13	16,550.00	17,150.00	16,500.00	17,050.00	14,076.66	66,514
2022-05-12	16,850.00	17,050.00	16,500.00	16,550.00	13,663.86	82,787
2022-05-11	17,300.00	17,300.00	16,650.00	16,900.00	13,952.82	71,689
2022-05-10	16,750.00	17,050.00	16,350.00	16,900.00	13,952.82	103,321
2022-05-09	18,050.00	18,050.00	17,200.00	17,200.00	14,200.51	126,116
2022-05-06	18,150.00	18,200.00	17,950.00	18,050.00	14,902.27	50,410
2022-05-04	18,500.00	18,750.00	18,250.00	18,250.00	15,067.40	61,221
2022-05-03	18,800.00	18,800.00	18,450.00	18,550.00	15,315.08	80,659
2022-05-02	18,100.00	18,600.00	17,850.00	18,450.00	15,232.52	67,413
2022-04-29	18,550.00	18,650.00	18,150.00	18,250.00	15,067.40	61,489
2022-04-28	17,850.00	18,600.00	17,650.00	18,550.00	15,315.08	114,291
2022-04-27	17,950.00	18,000.00	17,700.00	17,800.00	14,695.87	72,391
2022-04-26	18,400.00	18,600.00	18,000.00	18,300.00	15,108.68	99,508
2022-04-25	18,800.00	19,000.00	18,400.00	18,400.00	15,191.24	102,093
2022-04-22	19,150.00	19,350.00	18,800.00	19,150.00	15,810.45	77,942
2022-04-21	19,700.00	19,700.00	19,000.00	19,150.00	15,810.45	129,297
2022-04-20	19,200.00	19,650.00	19,150.00	19,450.00	16,058.13	149,676
2022-04-19	19,000.00	19,300.00	18,950.00	19,150.00	15,810.45	103,360
2022-04-18	19,450.00	19,450.00	18,900.00	19,150.00	15,810.45	90,671
2022-04-15	19,150.00	19,550.00	18,900.00	19,300.00	15,934.29	268,879
2022-04-14	17,950.00	18,850.00	17,900.00	18,850.00	15,562.76	225,126
2022-04-13	17,500.00	17,850.00	17,500.00	17,850.00	14,737.15	48,865
2022-04-12	17,700.00	17,750.00	17,450.00	17,500.00	14,448.19	56,944
2022-04-11	17,650.00	18,150.00	17,450.00	17,900.00	14,778.43	66,037
2022-04-08	17,900.00	17,900.00	17,550.00	17,650.00	14,572.03	40,800
2022-04-07	17,400.00	17,900.00	17,350.00	17,800.00	14,695.87	95,094
2022-04-06	18,150.00	18,150.00	17,450.00	17,500.00	14,448.19	147,622
2022-04-05	18,450.00	18,600.00	18,050.00	18,200.00	15,026.12	88,872
2022-04-04	18,550.00	18,600.00	18,350.00	18,500.00	15,273.80	26,002
2022-04-01	18,500.00	18,650.00	18,400.00	18,450.00	15,232.52	38,894
2022-03-31	18,400.00	18,950.00	18,400.00	18,550.00	15,315.08	76,814
2022-03-30	18,750.00	19,050.00	18,300.00	18,500.00	15,273.80	115,426
2022-03-29	18,900.00	19,250.00	18,700.00	18,700.00	15,438.92	131,663
2022-03-28	19,000.00	19,200.00	18,300.00	19,100.00	15,769.17	117,611
2022-03-25	19,350.00	19,700.00	19,000.00	19,050.00	15,727.89	163,080
2022-03-24	20,150.00	20,200.00	19,100.00	19,500.00	16,099.41	204,121
2022-03-23	19,450.00	20,500.00	19,450.00	19,900.00	16,429.65	521,286
2022-03-22	18,800.00	19,100.00	18,600.00	19,050.00	15,727.89	110,664
2022-03-21	18,800.00	18,950.00	18,500.00	18,700.00	15,438.92	85,859
2022-03-18	19,000.00	19,600.00	18,800.00	18,800.00	15,521.48	253,554
2022-03-17	18,650.00	18,650.00	18,200.00	18,500.00	15,273.80	103,112
2022-03-16	18,550.00	18,900.00	18,100.00	18,400.00	15,191.24	119,847
2022-03-15	19,100.00	19,150.00	18,100.00	18,500.00	15,273.80	153,970
2022-03-14	19,650.00	20,000.00	19,100.00	19,100.00	15,769.17	172,456
2022-03-11	18,500.00	19,800.00	18,500.00	19,650.00	16,223.25	255,344
2022-03-10	18,550.00	18,950.00	18,000.00	18,550.00	15,315.08	225,843
2022-03-08	20,350.00	21,400.00	18,150.00	18,250.00	15,067.40	858,043
2022-03-07	19,300.00	21,650.00	18,800.00	19,300.00	15,934.29	728,696
2022-03-04	18,950.00	19,250.00	18,450.00	19,250.00	15,893.01	140,786
2022-03-03	18,250.00	18,750.00	18,000.00	18,500.00	15,273.80	169,153
2022-03-02	17,650.00	17,950.00	17,500.00	17,800.00	14,695.87	100,903
2022-02-28	17,650.00	18,100.00	17,350.00	17,650.00	14,572.03	135,544
2022-02-25	17,700.00	17,950.00	17,050.00	17,450.00	14,406.91	138,248
2022-02-24	17,950.00	18,250.00	17,400.00	17,450.00	14,406.91	156,594
2022-02-23	17,250.00	18,150.00	16,900.00	18,150.00	14,984.84	229,342
2022-02-22	17,100.00	17,500.00	16,800.00	17,000.00	14,035.38	101,158
2022-02-21	17,200.00	17,550.00	16,850.00	17,400.00	14,365.63	101,757
2022-02-18	17,000.00	17,350.00	16,800.00	17,300.00	14,283.07	89,795
2022-02-17	17,050.00	17,450.00	16,800.00	17,200.00	14,200.51	161,140

← NewerPage 19 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.