SeAH Bestee historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	17,650.00	17,700.00	17,050.00	17,150.00	14,159.23	142,915
2022-02-15	16,850.00	18,250.00	16,850.00	17,300.00	14,283.07	356,848
2022-02-14	16,650.00	17,450.00	16,450.00	16,950.00	13,994.10	214,410
2022-02-11	17,000.00	17,600.00	16,450.00	17,150.00	14,159.23	316,453
2022-02-10	16,700.00	17,250.00	16,450.00	16,600.00	13,705.14	250,083
2022-02-09	16,000.00	16,750.00	15,900.00	16,600.00	13,705.14	125,040
2022-02-08	15,700.00	16,150.00	15,500.00	15,800.00	13,044.65	95,183
2022-02-07	15,650.00	15,850.00	15,250.00	15,750.00	13,003.37	78,465
2022-02-04	15,100.00	15,700.00	15,100.00	15,600.00	12,879.53	81,539
2022-02-03	15,300.00	15,350.00	15,100.00	15,350.00	12,673.13	143,082
2022-01-28	14,650.00	15,100.00	14,250.00	15,050.00	12,425.44	284,751
2022-01-27	15,150.00	15,300.00	14,300.00	14,650.00	12,095.20	241,763
2022-01-26	15,100.00	15,350.00	14,800.00	14,900.00	12,301.60	213,137
2022-01-25	15,050.00	15,300.00	14,850.00	15,150.00	12,508.00	265,830
2022-01-24	15,350.00	15,600.00	14,850.00	15,150.00	12,508.00	284,320
2022-01-21	15,250.00	16,000.00	15,000.00	15,500.00	12,796.97	813,190
2022-01-20	17,400.00	17,750.00	14,400.00	14,950.00	12,342.88	1,260,977
2022-01-19	17,450.00	18,200.00	17,300.00	17,350.00	14,324.35	284,307
2022-01-18	18,500.00	18,650.00	17,700.00	17,900.00	14,778.43	175,617
2022-01-17	19,300.00	19,300.00	18,500.00	18,500.00	15,273.80	161,735
2022-01-14	19,700.00	19,950.00	19,250.00	19,500.00	16,099.41	202,518
2022-01-13	20,100.00	20,400.00	19,850.00	20,000.00	16,512.22	204,173
2022-01-12	20,700.00	20,800.00	19,800.00	19,950.00	16,470.94	405,380
2022-01-11	22,150.00	22,200.00	20,650.00	20,700.00	17,090.14	346,669
2022-01-10	21,950.00	22,400.00	21,500.00	21,850.00	18,039.60	247,760
2022-01-07	21,750.00	21,950.00	21,100.00	21,600.00	17,833.19	293,580
2022-01-06	20,600.00	22,250.00	20,250.00	21,750.00	17,957.03	568,790
2022-01-05	20,200.00	20,950.00	20,150.00	20,750.00	17,131.42	344,468
2022-01-04	20,050.00	20,350.00	19,700.00	20,100.00	16,594.78	189,365
2022-01-03	19,900.00	20,150.00	19,650.00	20,150.00	16,636.06	51,614
2021-12-30	20,250.00	20,250.00	19,850.00	19,900.00	16,429.65	50,085
2021-12-29	20,150.00	20,350.00	19,800.00	20,200.00	16,677.34	59,586
2021-12-28	20,150.00	20,500.00	20,000.00	20,450.00	15,645.32	68,622
2021-12-27	20,450.00	20,650.00	20,100.00	20,150.00	15,415.81	65,502
2021-12-24	20,600.00	20,800.00	20,250.00	20,450.00	15,645.32	45,135
2021-12-23	20,600.00	20,650.00	20,250.00	20,550.00	15,721.83	52,979
2021-12-22	20,150.00	20,650.00	20,050.00	20,300.00	15,530.57	74,182
2021-12-21	20,400.00	20,400.00	19,700.00	20,000.00	15,301.05	87,467
2021-12-20	20,650.00	20,800.00	20,100.00	20,250.00	15,492.31	64,782
2021-12-17	20,200.00	21,000.00	20,150.00	20,650.00	15,798.34	137,096
2021-12-16	20,650.00	20,750.00	20,200.00	20,200.00	15,454.06	51,545
2021-12-15	20,500.00	20,650.00	20,300.00	20,600.00	15,760.08	42,066
2021-12-14	20,500.00	21,150.00	20,250.00	20,350.00	15,568.82	75,994
2021-12-13	21,000.00	21,100.00	20,700.00	20,700.00	15,836.59	73,205
2021-12-10	20,200.00	20,950.00	20,150.00	20,850.00	15,951.35	52,139
2021-12-09	20,350.00	20,800.00	20,250.00	20,400.00	15,607.07	51,142
2021-12-08	20,900.00	20,900.00	20,250.00	20,250.00	15,492.31	55,913
2021-12-07	20,900.00	21,000.00	20,300.00	20,600.00	15,760.08	68,441
2021-12-06	20,050.00	20,950.00	19,900.00	20,650.00	15,798.34	105,385
2021-12-03	20,400.00	20,400.00	19,750.00	20,400.00	15,607.07	76,436
2021-12-02	19,000.00	20,000.00	18,600.00	20,000.00	15,301.05	116,723
2021-12-01	18,250.00	19,250.00	17,900.00	18,850.00	14,421.24	100,511
2021-11-30	18,750.00	19,100.00	17,600.00	18,250.00	13,962.21	90,640
2021-11-29	18,500.00	19,000.00	18,050.00	18,650.00	14,268.23	114,911
2021-11-26	19,650.00	19,900.00	19,000.00	19,350.00	14,803.77	93,224
2021-11-25	20,050.00	20,250.00	19,750.00	19,950.00	15,262.80	44,161
2021-11-24	20,750.00	20,850.00	20,250.00	20,250.00	15,492.31	43,735
2021-11-23	20,250.00	21,350.00	20,250.00	20,600.00	15,760.08	108,201
2021-11-22	20,300.00	20,350.00	19,750.00	20,200.00	15,454.06	102,096
2021-11-19	20,150.00	20,500.00	20,150.00	20,250.00	15,492.31	51,724

← NewerPage 20 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.