seha corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | 1,125.00 | 1,133.00 | 1,123.00 | 1,124.00 | 5,620.00 | 6,233 |
| 2024-01-11 | 1,130.00 | 1,130.00 | 1,123.00 | 1,127.00 | 5,635.00 | 5,708 |
| 2024-01-10 | 1,118.00 | 1,125.00 | 1,111.00 | 1,122.00 | 5,610.00 | 18,467 |
| 2024-01-09 | 1,115.00 | 1,122.00 | 1,110.00 | 1,118.00 | 5,590.00 | 10,027 |
| 2024-01-08 | 1,116.00 | 1,125.00 | 1,108.00 | 1,119.00 | 5,595.00 | 11,906 |
| 2024-01-05 | 1,119.00 | 1,127.00 | 1,119.00 | 1,119.00 | 5,595.00 | 875 |
| 2024-01-04 | 1,123.00 | 1,130.00 | 1,115.00 | 1,126.00 | 5,630.00 | 4,037 |
| 2024-01-03 | 1,120.00 | 1,130.00 | 1,119.00 | 1,123.00 | 5,615.00 | 5,469 |
| 2024-01-02 | 1,135.00 | 1,135.00 | 1,121.00 | 1,128.00 | 5,640.00 | 6,865 |
| 2023-12-28 | 1,120.00 | 1,133.00 | 1,120.00 | 1,127.00 | 5,635.00 | 6,760 |
| 2023-12-27 | 1,118.00 | 1,134.00 | 1,110.00 | 1,128.00 | 5,640.00 | 7,615 |
| 2023-12-26 | 1,126.00 | 1,135.00 | 1,115.00 | 1,128.00 | 5,640.00 | 9,091 |
| 2023-12-22 | 1,128.00 | 1,128.00 | 1,114.00 | 1,126.00 | 5,630.00 | 7,290 |
| 2023-12-21 | 1,108.00 | 1,113.00 | 1,101.00 | 1,112.00 | 5,560.00 | 11,630 |
| 2023-12-20 | 1,120.00 | 1,120.00 | 1,090.00 | 1,106.00 | 5,530.00 | 27,270 |
| 2023-12-19 | 1,129.00 | 1,129.00 | 1,105.00 | 1,107.00 | 5,535.00 | 23,232 |
| 2023-12-18 | 1,132.00 | 1,136.00 | 1,120.00 | 1,130.00 | 5,650.00 | 4,245 |
| 2023-12-15 | 1,144.00 | 1,144.00 | 1,121.00 | 1,132.00 | 5,660.00 | 25,276 |
| 2023-12-14 | 1,142.00 | 1,149.00 | 1,133.00 | 1,145.00 | 5,725.00 | 13,571 |
| 2023-12-13 | 1,141.00 | 1,147.00 | 1,136.00 | 1,142.00 | 5,710.00 | 4,399 |
| 2023-12-12 | 1,136.00 | 1,142.00 | 1,130.00 | 1,141.00 | 5,705.00 | 17,982 |
| 2023-12-11 | 1,138.00 | 1,143.00 | 1,128.00 | 1,137.00 | 5,685.00 | 9,264 |
| 2023-12-08 | 1,143.00 | 1,143.00 | 1,129.00 | 1,138.00 | 5,690.00 | 13,023 |
| 2023-12-07 | 1,150.00 | 1,153.00 | 1,133.00 | 1,143.00 | 5,715.00 | 9,029 |
| 2023-12-06 | 1,146.00 | 1,153.00 | 1,137.00 | 1,152.00 | 5,760.00 | 7,428 |
| 2023-12-05 | 1,150.00 | 1,174.00 | 1,141.00 | 1,149.00 | 5,745.00 | 8,173 |
| 2023-12-04 | 1,160.00 | 1,175.00 | 1,139.00 | 1,154.00 | 5,770.00 | 8,526 |
| 2023-12-01 | 1,148.00 | 1,160.00 | 1,140.00 | 1,160.00 | 5,800.00 | 18,585 |
| 2023-11-30 | 1,155.00 | 1,155.00 | 1,140.00 | 1,148.00 | 5,740.00 | 9,549 |
| 2023-11-29 | 1,149.00 | 1,160.00 | 1,143.00 | 1,150.00 | 5,750.00 | 2,105 |
| 2023-11-28 | 1,148.00 | 1,151.00 | 1,140.00 | 1,149.00 | 5,745.00 | 12,734 |
| 2023-11-27 | 1,152.00 | 1,154.00 | 1,143.00 | 1,154.00 | 5,770.00 | 7,347 |
| 2023-11-24 | 1,151.00 | 1,152.00 | 1,142.00 | 1,152.00 | 5,760.00 | 3,323 |
| 2023-11-23 | 1,152.00 | 1,159.00 | 1,140.00 | 1,151.00 | 5,755.00 | 8,394 |
| 2023-11-22 | 1,159.00 | 1,159.00 | 1,142.00 | 1,151.00 | 5,755.00 | 5,794 |
| 2023-11-21 | 1,156.00 | 1,157.00 | 1,147.00 | 1,153.00 | 5,765.00 | 7,342 |
| 2023-11-20 | 1,158.00 | 1,159.00 | 1,144.00 | 1,156.00 | 5,780.00 | 9,853 |
| 2023-11-17 | 1,166.00 | 1,167.00 | 1,136.00 | 1,158.00 | 5,790.00 | 9,703 |
| 2023-11-16 | 1,158.00 | 1,169.00 | 1,148.00 | 1,166.00 | 5,830.00 | 6,217 |
| 2023-11-15 | 1,158.00 | 1,162.00 | 1,144.00 | 1,158.00 | 5,790.00 | 3,573 |
| 2023-11-14 | 1,153.00 | 1,164.00 | 1,150.00 | 1,158.00 | 5,790.00 | 3,468 |
| 2023-11-13 | 1,152.00 | 1,157.00 | 1,140.00 | 1,153.00 | 5,765.00 | 3,155 |
| 2023-11-10 | 1,153.00 | 1,154.00 | 1,130.00 | 1,152.00 | 5,760.00 | 8,268 |
| 2023-11-09 | 1,150.00 | 1,168.00 | 1,131.00 | 1,153.00 | 5,765.00 | 3,974 |
| 2023-11-08 | 1,155.00 | 1,170.00 | 1,150.00 | 1,154.00 | 5,770.00 | 3,765 |
| 2023-11-07 | 1,154.00 | 1,166.00 | 1,140.00 | 1,160.00 | 5,800.00 | 6,726 |
| 2023-11-06 | 1,165.00 | 1,179.00 | 1,147.00 | 1,161.00 | 5,805.00 | 15,713 |
| 2023-11-03 | 1,170.00 | 1,174.00 | 1,158.00 | 1,165.00 | 5,825.00 | 10,899 |
| 2023-11-02 | 1,164.00 | 1,179.00 | 1,160.00 | 1,170.00 | 5,850.00 | 3,138 |
| 2023-11-01 | 1,185.00 | 1,185.00 | 1,155.00 | 1,164.00 | 5,820.00 | 8,131 |
| 2023-10-31 | 1,240.00 | 1,240.00 | 1,163.00 | 1,167.00 | 5,835.00 | 9,334 |
| 2023-10-30 | 1,160.00 | 1,170.00 | 1,135.00 | 1,169.00 | 5,845.00 | 2,165 |
| 2023-10-27 | 1,155.00 | 1,178.00 | 1,135.00 | 1,162.00 | 5,810.00 | 5,263 |
| 2023-10-26 | 1,144.00 | 1,181.00 | 1,135.00 | 1,167.00 | 5,835.00 | 13,979 |
| 2023-10-25 | 1,140.00 | 1,163.00 | 1,136.00 | 1,145.00 | 5,725.00 | 2,262 |
| 2023-10-24 | 1,150.00 | 1,150.00 | 1,103.00 | 1,138.00 | 5,690.00 | 14,344 |
| 2023-10-23 | 1,170.00 | 1,178.00 | 1,122.00 | 1,122.00 | 5,610.00 | 16,507 |
| 2023-10-20 | 1,199.00 | 1,199.00 | 1,150.00 | 1,178.00 | 5,890.00 | 8,427 |
| 2023-10-19 | 1,206.00 | 1,206.00 | 1,152.00 | 1,200.00 | 6,000.00 | 7,343 |
| 2023-10-18 | 1,215.00 | 1,237.00 | 1,211.00 | 1,219.00 | 6,095.00 | 2,443 |
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.