seha corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 1,145.00 | 1,145.00 | 1,129.00 | 1,130.00 | 5,650.00 | 11,996 |
| 2024-07-09 | 1,140.00 | 1,155.00 | 1,134.00 | 1,150.00 | 5,750.00 | 6,109 |
| 2024-07-08 | 1,135.00 | 1,150.00 | 1,117.00 | 1,145.00 | 5,725.00 | 11,796 |
| 2024-07-05 | 1,130.00 | 1,138.00 | 1,120.00 | 1,130.00 | 5,650.00 | 6,884 |
| 2024-07-04 | 1,134.00 | 1,138.00 | 1,125.00 | 1,130.00 | 5,650.00 | 3,567 |
| 2024-07-03 | 1,116.00 | 1,132.00 | 1,110.00 | 1,129.00 | 5,645.00 | 14,121 |
| 2024-07-02 | 1,126.00 | 1,133.00 | 1,110.00 | 1,126.00 | 5,630.00 | 15,289 |
| 2024-07-01 | 1,135.00 | 1,135.00 | 1,123.00 | 1,126.00 | 5,630.00 | 2,710 |
| 2024-06-28 | 1,133.00 | 1,143.00 | 1,120.00 | 1,130.00 | 5,650.00 | 15,270 |
| 2024-06-27 | 1,147.00 | 1,147.00 | 1,116.00 | 1,136.00 | 5,680.00 | 10,930 |
| 2024-06-26 | 1,146.00 | 1,146.00 | 1,125.00 | 1,137.00 | 5,685.00 | 5,173 |
| 2024-06-25 | 1,159.00 | 1,159.00 | 1,130.00 | 1,134.00 | 5,670.00 | 15,559 |
| 2024-06-24 | 1,144.00 | 1,168.00 | 1,143.00 | 1,160.00 | 5,800.00 | 13,405 |
| 2024-06-21 | 1,159.00 | 1,163.00 | 1,114.00 | 1,158.00 | 5,790.00 | 28,427 |
| 2024-06-20 | 1,151.00 | 1,178.00 | 1,151.00 | 1,159.00 | 5,795.00 | 19,115 |
| 2024-06-19 | 1,146.00 | 1,170.00 | 1,138.00 | 1,160.00 | 5,800.00 | 20,951 |
| 2024-06-18 | 1,133.00 | 1,149.00 | 1,133.00 | 1,146.00 | 5,730.00 | 10,873 |
| 2024-06-17 | 1,168.00 | 1,170.00 | 1,127.00 | 1,133.00 | 5,665.00 | 36,397 |
| 2024-06-14 | 1,098.00 | 1,178.00 | 1,098.00 | 1,171.00 | 5,855.00 | 87,971 |
| 2024-06-13 | 1,094.00 | 1,117.00 | 1,090.00 | 1,098.00 | 5,490.00 | 17,685 |
| 2024-06-12 | 1,092.00 | 1,095.00 | 1,075.00 | 1,094.00 | 5,470.00 | 11,372 |
| 2024-06-11 | 1,100.00 | 1,118.00 | 1,092.00 | 1,100.00 | 5,500.00 | 10,573 |
| 2024-06-10 | 1,093.00 | 1,116.00 | 1,084.00 | 1,108.00 | 5,540.00 | 13,301 |
| 2024-06-07 | 1,090.00 | 1,105.00 | 1,084.00 | 1,093.00 | 5,465.00 | 11,786 |
| 2024-06-05 | 1,082.00 | 1,084.00 | 1,066.00 | 1,079.00 | 5,395.00 | 8,229 |
| 2024-06-04 | 1,085.00 | 1,105.00 | 1,075.00 | 1,084.00 | 5,420.00 | 15,759 |
| 2024-06-03 | 1,031.00 | 1,091.00 | 1,031.00 | 1,088.00 | 5,440.00 | 22,433 |
| 2024-05-31 | 1,035.00 | 1,049.00 | 1,030.00 | 1,038.00 | 5,190.00 | 15,464 |
| 2024-05-30 | 1,040.00 | 1,048.00 | 1,026.00 | 1,040.00 | 5,200.00 | 9,918 |
| 2024-05-29 | 1,065.00 | 1,070.00 | 1,036.00 | 1,042.00 | 5,210.00 | 13,137 |
| 2024-05-28 | 1,073.00 | 1,075.00 | 1,059.00 | 1,067.00 | 5,335.00 | 13,758 |
| 2024-05-27 | 1,081.00 | 1,089.00 | 1,060.00 | 1,070.00 | 5,350.00 | 6,025 |
| 2024-05-24 | 1,088.00 | 1,090.00 | 1,070.00 | 1,081.00 | 5,405.00 | 10,604 |
| 2024-05-23 | 1,098.00 | 1,099.00 | 1,079.00 | 1,080.00 | 5,400.00 | 10,767 |
| 2024-05-22 | 1,096.00 | 1,104.00 | 1,090.00 | 1,098.00 | 5,490.00 | 3,519 |
| 2024-05-21 | 1,100.00 | 1,111.00 | 1,092.00 | 1,096.00 | 5,480.00 | 11,891 |
| 2024-05-20 | 1,106.00 | 1,110.00 | 1,097.00 | 1,100.00 | 5,500.00 | 8,343 |
| 2024-05-17 | 1,110.00 | 1,110.00 | 1,096.00 | 1,106.00 | 5,530.00 | 14,787 |
| 2024-05-16 | 1,117.00 | 1,123.00 | 1,110.00 | 1,116.00 | 5,580.00 | 8,404 |
| 2024-05-14 | 1,110.00 | 1,116.00 | 1,103.00 | 1,115.00 | 5,575.00 | 6,726 |
| 2024-05-13 | 1,113.00 | 1,116.00 | 1,106.00 | 1,116.00 | 5,580.00 | 7,142 |
| 2024-05-10 | 1,106.00 | 1,124.00 | 1,106.00 | 1,119.00 | 5,595.00 | 12,248 |
| 2024-05-09 | 1,093.00 | 1,122.00 | 1,093.00 | 1,119.00 | 5,595.00 | 24,232 |
| 2024-05-08 | 1,082.00 | 1,099.00 | 1,077.00 | 1,093.00 | 5,465.00 | 8,221 |
| 2024-05-07 | 1,076.00 | 1,117.00 | 1,076.00 | 1,095.00 | 5,475.00 | 47,374 |
| 2024-05-03 | 1,061.00 | 1,080.00 | 1,046.00 | 1,080.00 | 5,400.00 | 17,708 |
| 2024-05-02 | 1,030.00 | 1,065.00 | 1,030.00 | 1,056.00 | 5,280.00 | 16,257 |
| 2024-04-30 | 1,038.00 | 1,047.00 | 1,031.00 | 1,035.00 | 5,175.00 | 12,577 |
| 2024-04-29 | 1,038.00 | 1,043.00 | 1,033.00 | 1,038.00 | 5,190.00 | 7,884 |
| 2024-04-26 | 1,031.00 | 1,042.00 | 1,021.00 | 1,033.00 | 5,165.00 | 4,874 |
| 2024-04-25 | 1,024.00 | 1,040.00 | 1,020.00 | 1,035.00 | 5,175.00 | 3,418 |
| 2024-04-24 | 1,038.00 | 1,038.00 | 1,019.00 | 1,032.00 | 5,160.00 | 4,316 |
| 2024-04-23 | 1,028.00 | 1,029.00 | 1,017.00 | 1,025.00 | 5,125.00 | 13,827 |
| 2024-04-22 | 1,028.00 | 1,030.00 | 1,016.00 | 1,024.00 | 5,120.00 | 7,143 |
| 2024-04-19 | 1,035.00 | 1,035.00 | 1,021.00 | 1,029.00 | 5,145.00 | 7,975 |
| 2024-04-18 | 1,025.00 | 1,040.00 | 1,025.00 | 1,034.00 | 5,170.00 | 4,673 |
| 2024-04-17 | 1,020.00 | 1,045.00 | 1,013.00 | 1,031.00 | 5,155.00 | 11,404 |
| 2024-04-16 | 1,023.00 | 1,031.00 | 1,017.00 | 1,023.00 | 5,115.00 | 15,703 |
| 2024-04-15 | 1,040.00 | 1,040.00 | 1,021.00 | 1,033.00 | 5,165.00 | 21,666 |
| 2024-04-12 | 1,051.00 | 1,051.00 | 1,029.00 | 1,042.00 | 5,210.00 | 14,101 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.