seha corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-18 | 1,333.00 | 1,333.00 | 1,309.00 | 1,317.00 | 6,585.00 | 23,530 |
| 2023-07-17 | 1,336.00 | 1,343.00 | 1,302.00 | 1,339.00 | 6,695.00 | 35,886 |
| 2023-07-14 | 1,280.00 | 1,334.00 | 1,273.00 | 1,322.00 | 6,610.00 | 48,502 |
| 2023-07-13 | 1,270.00 | 1,283.00 | 1,266.00 | 1,280.00 | 6,400.00 | 18,587 |
| 2023-07-12 | 1,272.00 | 1,280.00 | 1,261.00 | 1,278.00 | 6,390.00 | 11,981 |
| 2023-07-11 | 1,268.00 | 1,281.00 | 1,250.00 | 1,277.00 | 6,385.00 | 15,198 |
| 2023-07-10 | 1,275.00 | 1,282.00 | 1,235.00 | 1,282.00 | 6,410.00 | 22,405 |
| 2023-07-07 | 1,262.00 | 1,290.00 | 1,260.00 | 1,282.00 | 6,410.00 | 28,449 |
| 2023-07-06 | 1,260.00 | 1,287.00 | 1,228.00 | 1,285.00 | 6,425.00 | 52,917 |
| 2023-07-05 | 1,215.00 | 1,260.00 | 1,203.00 | 1,260.00 | 6,300.00 | 61,391 |
| 2023-07-04 | 1,236.00 | 1,236.00 | 1,202.00 | 1,215.00 | 6,075.00 | 34,772 |
| 2023-07-03 | 1,229.00 | 1,249.00 | 1,214.00 | 1,230.00 | 6,150.00 | 26,754 |
| 2023-06-30 | 1,218.00 | 1,230.00 | 1,203.00 | 1,229.00 | 6,145.00 | 15,076 |
| 2023-06-29 | 1,250.00 | 1,250.00 | 1,214.00 | 1,219.00 | 6,095.00 | 32,949 |
| 2023-06-28 | 1,264.00 | 1,264.00 | 1,234.00 | 1,254.00 | 6,270.00 | 20,148 |
| 2023-06-27 | 1,261.00 | 1,269.00 | 1,255.00 | 1,269.00 | 6,345.00 | 10,776 |
| 2023-06-26 | 1,269.00 | 1,269.00 | 1,251.00 | 1,263.00 | 6,315.00 | 20,106 |
| 2023-06-23 | 1,276.00 | 1,278.00 | 1,250.00 | 1,269.00 | 6,345.00 | 17,976 |
| 2023-06-22 | 1,274.00 | 1,319.00 | 1,261.00 | 1,278.00 | 6,390.00 | 47,055 |
| 2023-06-21 | 1,281.00 | 1,281.00 | 1,260.00 | 1,274.00 | 6,370.00 | 23,479 |
| 2023-06-20 | 1,290.00 | 1,304.00 | 1,277.00 | 1,281.00 | 6,405.00 | 10,382 |
| 2023-06-19 | 1,298.00 | 1,298.00 | 1,274.00 | 1,290.00 | 6,450.00 | 17,197 |
| 2023-06-16 | 1,272.00 | 1,276.00 | 1,261.00 | 1,274.00 | 6,370.00 | 10,932 |
| 2023-06-15 | 1,270.00 | 1,285.00 | 1,263.00 | 1,270.00 | 6,350.00 | 13,742 |
| 2023-06-14 | 1,309.00 | 1,309.00 | 1,273.00 | 1,279.00 | 6,395.00 | 40,855 |
| 2023-06-13 | 1,317.00 | 1,320.00 | 1,305.00 | 1,310.00 | 6,550.00 | 21,832 |
| 2023-06-12 | 1,319.00 | 1,326.00 | 1,313.00 | 1,317.00 | 6,585.00 | 19,843 |
| 2023-06-09 | 1,331.00 | 1,331.00 | 1,315.00 | 1,328.00 | 6,640.00 | 19,620 |
| 2023-06-08 | 1,329.00 | 1,334.00 | 1,310.00 | 1,331.00 | 6,655.00 | 15,386 |
| 2023-06-07 | 1,315.00 | 1,332.00 | 1,309.00 | 1,329.00 | 6,645.00 | 26,095 |
| 2023-06-05 | 1,338.00 | 1,339.00 | 1,297.00 | 1,314.00 | 6,570.00 | 28,873 |
| 2023-06-02 | 1,312.00 | 1,336.00 | 1,310.00 | 1,327.00 | 6,635.00 | 21,220 |
| 2023-06-01 | 1,310.00 | 1,320.00 | 1,304.00 | 1,318.00 | 6,590.00 | 18,083 |
| 2023-05-31 | 1,294.00 | 1,319.00 | 1,294.00 | 1,316.00 | 6,580.00 | 14,781 |
| 2023-05-30 | 1,295.00 | 1,306.00 | 1,264.00 | 1,293.00 | 6,465.00 | 36,700 |
| 2023-05-26 | 1,321.00 | 1,321.00 | 1,298.00 | 1,303.00 | 6,515.00 | 23,392 |
| 2023-05-25 | 1,337.00 | 1,339.00 | 1,315.00 | 1,322.00 | 6,610.00 | 25,629 |
| 2023-05-24 | 1,337.00 | 1,342.00 | 1,320.00 | 1,337.00 | 6,685.00 | 17,158 |
| 2023-05-23 | 1,347.00 | 1,370.00 | 1,330.00 | 1,340.00 | 6,700.00 | 13,545 |
| 2023-05-22 | 1,336.00 | 1,345.00 | 1,325.00 | 1,337.00 | 6,685.00 | 17,935 |
| 2023-05-19 | 1,352.00 | 1,364.00 | 1,320.00 | 1,336.00 | 6,680.00 | 40,069 |
| 2023-05-18 | 1,367.00 | 1,371.00 | 1,336.00 | 1,352.00 | 6,760.00 | 32,907 |
| 2023-05-17 | 1,320.00 | 1,361.00 | 1,318.00 | 1,349.00 | 6,745.00 | 56,249 |
| 2023-05-16 | 1,322.00 | 1,339.00 | 1,308.00 | 1,320.00 | 6,600.00 | 30,232 |
| 2023-05-15 | 1,309.00 | 1,337.00 | 1,288.00 | 1,335.00 | 6,675.00 | 38,919 |
| 2023-05-12 | 1,344.00 | 1,344.00 | 1,303.00 | 1,309.00 | 6,545.00 | 50,090 |
| 2023-05-11 | 1,362.00 | 1,366.00 | 1,332.00 | 1,332.00 | 6,660.00 | 44,759 |
| 2023-05-10 | 1,326.00 | 1,376.00 | 1,326.00 | 1,360.00 | 6,800.00 | 74,450 |
| 2023-05-09 | 1,339.00 | 1,377.00 | 1,304.00 | 1,340.00 | 6,700.00 | 72,916 |
| 2023-05-08 | 1,412.00 | 1,412.00 | 1,330.00 | 1,338.00 | 6,690.00 | 143,740 |
| 2023-05-04 | 1,382.00 | 1,428.00 | 1,350.00 | 1,387.00 | 6,935.00 | 275,453 |
| 2023-05-03 | 1,250.00 | 1,530.00 | 1,250.00 | 1,389.00 | 6,945.00 | 2,980,738 |
| 2023-05-02 | 1,236.00 | 1,253.00 | 1,217.00 | 1,225.00 | 6,125.00 | 21,967 |
| 2023-04-28 | 1,164.00 | 1,239.00 | 1,155.00 | 1,236.00 | 6,180.00 | 63,082 |
| 2023-04-27 | 1,168.00 | 1,169.00 | 1,145.00 | 1,165.00 | 5,825.00 | 7,099 |
| 2023-04-26 | 1,170.00 | 1,176.00 | 1,154.00 | 1,170.00 | 5,850.00 | 16,979 |
| 2023-04-25 | 1,184.00 | 1,184.00 | 1,157.00 | 1,176.00 | 5,880.00 | 17,287 |
| 2023-04-24 | 1,223.00 | 1,223.00 | 1,175.00 | 1,184.00 | 5,920.00 | 24,640 |
| 2023-04-21 | 1,235.00 | 1,255.00 | 1,221.00 | 1,223.00 | 6,115.00 | 27,897 |
| 2023-04-20 | 1,266.00 | 1,272.00 | 1,253.00 | 1,255.00 | 6,275.00 | 12,717 |
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.