seha corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 1,014.00 | 1,054.00 | 1,010.00 | 1,051.00 | 5,255.00 | 27,557 |
| 2024-04-09 | 1,010.00 | 1,021.00 | 1,005.00 | 1,018.00 | 5,090.00 | 19,807 |
| 2024-04-08 | 1,016.00 | 1,024.00 | 1,012.00 | 1,021.00 | 5,105.00 | 11,991 |
| 2024-04-05 | 1,030.00 | 1,040.00 | 1,014.00 | 1,015.00 | 5,075.00 | 20,146 |
| 2024-04-04 | 1,049.00 | 1,053.00 | 1,036.00 | 1,049.00 | 5,245.00 | 14,632 |
| 2024-04-03 | 1,025.00 | 1,058.00 | 1,022.00 | 1,049.00 | 5,245.00 | 26,940 |
| 2024-04-02 | 1,024.00 | 1,100.00 | 1,010.00 | 1,041.00 | 5,205.00 | 210,202 |
| 2024-04-01 | 1,022.00 | 1,222.00 | 1,007.00 | 1,051.00 | 5,255.00 | 804,591 |
| 2024-03-29 | 1,014.00 | 1,022.00 | 1,011.00 | 1,022.00 | 5,110.00 | 6,064 |
| 2024-03-28 | 1,029.00 | 1,030.00 | 1,013.00 | 1,013.00 | 5,065.00 | 13,064 |
| 2024-03-27 | 1,023.00 | 1,036.00 | 1,019.00 | 1,030.00 | 5,150.00 | 5,136 |
| 2024-03-26 | 1,020.00 | 1,043.00 | 1,020.00 | 1,029.00 | 5,145.00 | 4,215 |
| 2024-03-25 | 1,022.00 | 1,033.00 | 1,019.00 | 1,019.00 | 5,095.00 | 10,790 |
| 2024-03-22 | 1,048.00 | 1,048.00 | 1,021.00 | 1,021.00 | 5,105.00 | 11,402 |
| 2024-03-21 | 1,013.00 | 1,024.00 | 1,012.00 | 1,024.00 | 5,120.00 | 7,607 |
| 2024-03-20 | 1,013.00 | 1,019.00 | 1,000.00 | 1,013.00 | 5,065.00 | 13,681 |
| 2024-03-19 | 1,023.00 | 1,027.00 | 1,007.00 | 1,013.00 | 5,065.00 | 13,112 |
| 2024-03-18 | 1,028.00 | 1,028.00 | 1,009.00 | 1,023.00 | 5,115.00 | 13,749 |
| 2024-03-15 | 1,029.00 | 1,033.00 | 1,021.00 | 1,028.00 | 5,140.00 | 5,421 |
| 2024-03-14 | 1,025.00 | 1,033.00 | 1,025.00 | 1,026.00 | 5,130.00 | 4,721 |
| 2024-03-13 | 1,018.00 | 1,034.00 | 1,016.00 | 1,029.00 | 5,145.00 | 15,788 |
| 2024-03-12 | 1,016.00 | 1,029.00 | 1,016.00 | 1,028.00 | 5,140.00 | 16,393 |
| 2024-03-11 | 1,024.00 | 1,028.00 | 1,014.00 | 1,028.00 | 5,140.00 | 7,799 |
| 2024-03-08 | 1,015.00 | 1,029.00 | 1,015.00 | 1,024.00 | 5,120.00 | 21,723 |
| 2024-03-07 | 1,014.00 | 1,024.00 | 1,012.00 | 1,021.00 | 5,105.00 | 10,662 |
| 2024-03-06 | 1,020.00 | 1,033.00 | 1,014.00 | 1,022.00 | 5,110.00 | 27,014 |
| 2024-03-05 | 1,034.00 | 1,039.00 | 1,028.00 | 1,031.00 | 5,155.00 | 8,141 |
| 2024-03-04 | 1,050.00 | 1,054.00 | 1,034.00 | 1,034.00 | 5,170.00 | 20,270 |
| 2024-02-29 | 1,043.00 | 1,058.00 | 1,031.00 | 1,056.00 | 5,280.00 | 14,079 |
| 2024-02-28 | 1,058.00 | 1,069.00 | 1,036.00 | 1,052.00 | 5,260.00 | 26,397 |
| 2024-02-27 | 1,059.00 | 1,067.00 | 1,056.00 | 1,063.00 | 5,315.00 | 2,387 |
| 2024-02-26 | 1,060.00 | 1,070.00 | 1,054.00 | 1,063.00 | 5,315.00 | 8,315 |
| 2024-02-23 | 1,063.00 | 1,070.00 | 1,055.00 | 1,063.00 | 5,315.00 | 4,385 |
| 2024-02-22 | 1,062.00 | 1,080.00 | 1,050.00 | 1,068.00 | 5,340.00 | 25,645 |
| 2024-02-21 | 1,070.00 | 1,079.00 | 1,065.00 | 1,070.00 | 5,350.00 | 6,446 |
| 2024-02-20 | 1,072.00 | 1,087.00 | 1,069.00 | 1,069.00 | 5,345.00 | 3,595 |
| 2024-02-19 | 1,068.00 | 1,095.00 | 1,068.00 | 1,073.00 | 5,365.00 | 8,796 |
| 2024-02-16 | 1,084.00 | 1,086.00 | 1,074.00 | 1,075.00 | 5,375.00 | 8,904 |
| 2024-02-15 | 1,066.00 | 1,090.00 | 1,063.00 | 1,084.00 | 5,420.00 | 4,898 |
| 2024-02-14 | 1,060.00 | 1,073.00 | 1,056.00 | 1,070.00 | 5,350.00 | 3,674 |
| 2024-02-13 | 1,056.00 | 1,070.00 | 1,055.00 | 1,060.00 | 5,300.00 | 7,630 |
| 2024-02-08 | 1,059.00 | 1,072.00 | 1,059.00 | 1,063.00 | 5,315.00 | 8,852 |
| 2024-02-07 | 1,060.00 | 1,070.00 | 1,060.00 | 1,069.00 | 5,345.00 | 3,777 |
| 2024-02-06 | 1,070.00 | 1,070.00 | 1,061.00 | 1,069.00 | 5,345.00 | 4,025 |
| 2024-02-05 | 1,067.00 | 1,077.00 | 1,062.00 | 1,067.00 | 5,335.00 | 4,864 |
| 2024-02-02 | 1,066.00 | 1,078.00 | 1,056.00 | 1,071.00 | 5,355.00 | 24,852 |
| 2024-02-01 | 1,063.00 | 1,070.00 | 1,058.00 | 1,069.00 | 5,345.00 | 15,851 |
| 2024-01-31 | 1,064.00 | 1,069.00 | 1,056.00 | 1,065.00 | 5,325.00 | 10,813 |
| 2024-01-30 | 1,089.00 | 1,089.00 | 1,056.00 | 1,064.00 | 5,320.00 | 17,336 |
| 2024-01-29 | 1,090.00 | 1,090.00 | 1,056.00 | 1,090.00 | 5,450.00 | 18,700 |
| 2024-01-26 | 1,055.00 | 1,090.00 | 1,043.00 | 1,090.00 | 5,450.00 | 11,423 |
| 2024-01-25 | 1,056.00 | 1,065.00 | 1,047.00 | 1,058.00 | 5,290.00 | 11,509 |
| 2024-01-24 | 1,080.00 | 1,085.00 | 1,057.00 | 1,057.00 | 5,285.00 | 8,260 |
| 2024-01-23 | 1,081.00 | 1,089.00 | 1,074.00 | 1,080.00 | 5,400.00 | 11,668 |
| 2024-01-22 | 1,110.00 | 1,110.00 | 1,079.00 | 1,080.00 | 5,400.00 | 14,082 |
| 2024-01-19 | 1,107.00 | 1,119.00 | 1,100.00 | 1,109.00 | 5,545.00 | 2,085 |
| 2024-01-18 | 1,082.00 | 1,118.00 | 1,081.00 | 1,112.00 | 5,560.00 | 6,603 |
| 2024-01-17 | 1,109.00 | 1,112.00 | 1,090.00 | 1,100.00 | 5,500.00 | 13,100 |
| 2024-01-16 | 1,120.00 | 1,126.00 | 1,100.00 | 1,112.00 | 5,560.00 | 17,232 |
| 2024-01-15 | 1,124.00 | 1,124.00 | 1,111.00 | 1,124.00 | 5,620.00 | 11,129 |
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.