seha corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-17 | 1,208.00 | 1,232.00 | 1,208.00 | 1,220.00 | 6,100.00 | 5,018 |
| 2023-10-16 | 1,227.00 | 1,243.00 | 1,210.00 | 1,217.00 | 6,085.00 | 9,757 |
| 2023-10-13 | 1,229.00 | 1,230.00 | 1,202.00 | 1,216.00 | 6,080.00 | 2,488 |
| 2023-10-12 | 1,198.00 | 1,228.00 | 1,198.00 | 1,220.00 | 6,100.00 | 3,925 |
| 2023-10-11 | 1,209.00 | 1,219.00 | 1,188.00 | 1,219.00 | 6,095.00 | 3,213 |
| 2023-10-10 | 1,205.00 | 1,205.00 | 1,186.00 | 1,194.00 | 5,970.00 | 6,647 |
| 2023-10-06 | 1,172.00 | 1,200.00 | 1,172.00 | 1,200.00 | 6,000.00 | 5,846 |
| 2023-10-05 | 1,205.00 | 1,217.00 | 1,195.00 | 1,195.00 | 5,975.00 | 9,505 |
| 2023-10-04 | 1,206.00 | 1,222.00 | 1,172.00 | 1,195.00 | 5,975.00 | 26,991 |
| 2023-09-27 | 1,238.00 | 1,241.00 | 1,214.00 | 1,223.00 | 6,115.00 | 9,002 |
| 2023-09-26 | 1,216.00 | 1,260.00 | 1,216.00 | 1,240.00 | 6,200.00 | 4,860 |
| 2023-09-25 | 1,279.00 | 1,300.00 | 1,220.00 | 1,220.00 | 6,100.00 | 19,508 |
| 2023-09-22 | 1,260.00 | 1,280.00 | 1,250.00 | 1,279.00 | 6,395.00 | 4,953 |
| 2023-09-21 | 1,284.00 | 1,284.00 | 1,200.00 | 1,275.00 | 6,375.00 | 12,396 |
| 2023-09-20 | 1,278.00 | 1,290.00 | 1,276.00 | 1,286.00 | 6,430.00 | 7,194 |
| 2023-09-19 | 1,290.00 | 1,298.00 | 1,275.00 | 1,298.00 | 6,490.00 | 6,531 |
| 2023-09-18 | 1,298.00 | 1,343.00 | 1,275.00 | 1,283.00 | 6,415.00 | 17,939 |
| 2023-09-15 | 1,290.00 | 1,308.00 | 1,285.00 | 1,303.00 | 6,515.00 | 9,597 |
| 2023-09-14 | 1,311.00 | 1,311.00 | 1,290.00 | 1,291.00 | 6,455.00 | 7,802 |
| 2023-09-13 | 1,292.00 | 1,321.00 | 1,275.00 | 1,311.00 | 6,555.00 | 11,733 |
| 2023-09-12 | 1,310.00 | 1,324.00 | 1,296.00 | 1,305.00 | 6,525.00 | 9,108 |
| 2023-09-11 | 1,317.00 | 1,317.00 | 1,299.00 | 1,317.00 | 6,585.00 | 8,928 |
| 2023-09-08 | 1,319.00 | 1,331.00 | 1,305.00 | 1,317.00 | 6,585.00 | 11,465 |
| 2023-09-07 | 1,316.00 | 1,330.00 | 1,301.00 | 1,319.00 | 6,595.00 | 25,634 |
| 2023-09-06 | 1,316.00 | 1,330.00 | 1,284.00 | 1,322.00 | 6,610.00 | 38,298 |
| 2023-09-05 | 1,266.00 | 1,322.00 | 1,260.00 | 1,321.00 | 6,605.00 | 30,172 |
| 2023-09-04 | 1,262.00 | 1,275.00 | 1,238.00 | 1,266.00 | 6,330.00 | 18,867 |
| 2023-09-01 | 1,295.00 | 1,297.00 | 1,269.00 | 1,271.00 | 6,355.00 | 9,427 |
| 2023-08-31 | 1,280.00 | 1,305.00 | 1,271.00 | 1,295.00 | 6,475.00 | 17,078 |
| 2023-08-30 | 1,271.00 | 1,278.00 | 1,240.00 | 1,278.00 | 6,390.00 | 13,141 |
| 2023-08-29 | 1,262.00 | 1,272.00 | 1,262.00 | 1,264.00 | 6,320.00 | 9,954 |
| 2023-08-28 | 1,229.00 | 1,265.00 | 1,225.00 | 1,262.00 | 6,310.00 | 26,223 |
| 2023-08-25 | 1,235.00 | 1,240.00 | 1,212.00 | 1,231.00 | 6,155.00 | 11,485 |
| 2023-08-24 | 1,225.00 | 1,239.00 | 1,220.00 | 1,236.00 | 6,180.00 | 8,507 |
| 2023-08-23 | 1,177.00 | 1,220.00 | 1,177.00 | 1,220.00 | 6,100.00 | 10,876 |
| 2023-08-22 | 1,235.00 | 1,236.00 | 1,166.00 | 1,207.00 | 6,035.00 | 40,582 |
| 2023-08-21 | 1,257.00 | 1,280.00 | 1,223.00 | 1,234.00 | 6,170.00 | 16,074 |
| 2023-08-18 | 1,304.00 | 1,318.00 | 1,261.00 | 1,261.00 | 6,305.00 | 26,731 |
| 2023-08-17 | 1,272.00 | 1,320.00 | 1,255.00 | 1,310.00 | 6,550.00 | 22,044 |
| 2023-08-16 | 1,310.00 | 1,312.00 | 1,270.00 | 1,274.00 | 6,370.00 | 16,306 |
| 2023-08-14 | 1,323.00 | 1,325.00 | 1,302.00 | 1,313.00 | 6,565.00 | 29,571 |
| 2023-08-11 | 1,324.00 | 1,330.00 | 1,309.00 | 1,323.00 | 6,615.00 | 15,520 |
| 2023-08-10 | 1,302.00 | 1,330.00 | 1,302.00 | 1,324.00 | 6,620.00 | 18,063 |
| 2023-08-09 | 1,297.00 | 1,325.00 | 1,290.00 | 1,312.00 | 6,560.00 | 25,436 |
| 2023-08-08 | 1,281.00 | 1,311.00 | 1,281.00 | 1,303.00 | 6,515.00 | 18,346 |
| 2023-08-07 | 1,275.00 | 1,290.00 | 1,249.00 | 1,287.00 | 6,435.00 | 30,271 |
| 2023-08-04 | 1,264.00 | 1,278.00 | 1,245.00 | 1,275.00 | 6,375.00 | 7,099 |
| 2023-08-03 | 1,250.00 | 1,270.00 | 1,240.00 | 1,264.00 | 6,320.00 | 20,938 |
| 2023-08-02 | 1,266.00 | 1,275.00 | 1,257.00 | 1,260.00 | 6,300.00 | 7,466 |
| 2023-08-01 | 1,286.00 | 1,287.00 | 1,265.00 | 1,265.00 | 6,325.00 | 5,220 |
| 2023-07-31 | 1,260.00 | 1,289.00 | 1,260.00 | 1,280.00 | 6,400.00 | 13,985 |
| 2023-07-28 | 1,206.00 | 1,263.00 | 1,197.00 | 1,263.00 | 6,315.00 | 13,245 |
| 2023-07-27 | 1,154.00 | 1,224.00 | 1,154.00 | 1,216.00 | 6,080.00 | 21,956 |
| 2023-07-26 | 1,200.00 | 1,202.00 | 1,159.00 | 1,198.00 | 5,990.00 | 31,656 |
| 2023-07-25 | 1,239.00 | 1,239.00 | 1,200.00 | 1,202.00 | 6,010.00 | 24,862 |
| 2023-07-24 | 1,268.00 | 1,282.00 | 1,225.00 | 1,239.00 | 6,195.00 | 27,537 |
| 2023-07-21 | 1,289.00 | 1,300.00 | 1,273.00 | 1,282.00 | 6,410.00 | 13,099 |
| 2023-07-20 | 1,282.00 | 1,304.00 | 1,280.00 | 1,295.00 | 6,475.00 | 18,161 |
| 2023-07-19 | 1,311.00 | 1,311.00 | 1,287.00 | 1,293.00 | 6,465.00 | 20,845 |
| 2023-07-18 | 1,333.00 | 1,333.00 | 1,309.00 | 1,317.00 | 6,585.00 | 23,530 |
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.