seha corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-19 | 1,220.00 | 1,282.00 | 1,220.00 | 1,272.00 | 6,360.00 | 30,845 |
| 2023-04-18 | 1,242.00 | 1,252.00 | 1,227.00 | 1,227.00 | 6,135.00 | 14,258 |
| 2023-04-17 | 1,193.00 | 1,251.00 | 1,192.00 | 1,248.00 | 6,240.00 | 21,879 |
| 2023-04-14 | 1,193.00 | 1,212.00 | 1,179.00 | 1,203.00 | 6,015.00 | 28,725 |
| 2023-04-13 | 1,177.00 | 1,195.00 | 1,173.00 | 1,193.00 | 5,965.00 | 15,782 |
| 2023-04-12 | 1,137.00 | 1,183.00 | 1,137.00 | 1,183.00 | 5,915.00 | 9,794 |
| 2023-04-11 | 1,131.00 | 1,138.00 | 1,117.00 | 1,138.00 | 5,690.00 | 11,377 |
| 2023-04-10 | 1,155.00 | 1,155.00 | 1,131.00 | 1,131.00 | 5,655.00 | 10,645 |
| 2023-04-07 | 1,168.00 | 1,171.00 | 1,155.00 | 1,155.00 | 5,775.00 | 8,861 |
| 2023-04-06 | 1,175.00 | 1,180.00 | 1,158.00 | 1,168.00 | 5,840.00 | 7,777 |
| 2023-04-05 | 1,170.00 | 1,176.00 | 1,168.00 | 1,175.00 | 5,875.00 | 6,371 |
| 2023-04-04 | 1,154.00 | 1,180.00 | 1,154.00 | 1,170.00 | 5,850.00 | 9,263 |
| 2023-04-03 | 1,150.00 | 1,173.00 | 1,145.00 | 1,170.00 | 5,850.00 | 14,195 |
| 2023-03-31 | 1,148.00 | 1,152.00 | 1,143.00 | 1,152.00 | 5,760.00 | 7,550 |
| 2023-03-30 | 1,150.00 | 1,154.00 | 1,141.00 | 1,148.00 | 5,740.00 | 10,834 |
| 2023-03-29 | 1,145.00 | 1,147.00 | 1,132.00 | 1,145.00 | 5,725.00 | 7,960 |
| 2023-03-28 | 1,140.00 | 1,145.00 | 1,127.00 | 1,143.00 | 5,715.00 | 26,585 |
| 2023-03-27 | 1,167.00 | 1,174.00 | 1,132.00 | 1,140.00 | 5,700.00 | 13,476 |
| 2023-03-24 | 1,193.00 | 1,193.00 | 1,163.00 | 1,167.00 | 5,835.00 | 10,754 |
| 2023-03-23 | 1,194.00 | 1,197.00 | 1,108.00 | 1,194.00 | 5,970.00 | 26,936 |
| 2023-03-22 | 1,198.00 | 1,199.00 | 1,189.00 | 1,194.00 | 5,970.00 | 7,642 |
| 2023-03-21 | 1,210.00 | 1,210.00 | 1,192.00 | 1,194.00 | 5,970.00 | 6,626 |
| 2023-03-20 | 1,193.00 | 1,207.00 | 1,191.00 | 1,200.00 | 6,000.00 | 5,445 |
| 2023-03-17 | 1,190.00 | 1,205.00 | 1,186.00 | 1,196.00 | 5,980.00 | 4,681 |
| 2023-03-16 | 1,210.00 | 1,213.00 | 1,180.00 | 1,190.00 | 5,950.00 | 18,143 |
| 2023-03-15 | 1,212.00 | 1,222.00 | 1,202.00 | 1,214.00 | 6,070.00 | 20,174 |
| 2023-03-14 | 1,220.00 | 1,240.00 | 1,202.00 | 1,212.00 | 6,060.00 | 16,637 |
| 2023-03-13 | 1,229.00 | 1,240.00 | 1,213.00 | 1,240.00 | 6,200.00 | 13,671 |
| 2023-03-10 | 1,250.00 | 1,250.00 | 1,235.00 | 1,242.00 | 6,210.00 | 4,987 |
| 2023-03-09 | 1,270.00 | 1,270.00 | 1,241.00 | 1,253.00 | 6,265.00 | 10,319 |
| 2023-03-08 | 1,263.00 | 1,265.00 | 1,254.00 | 1,254.00 | 6,270.00 | 9,442 |
| 2023-03-07 | 1,255.00 | 1,263.00 | 1,253.00 | 1,263.00 | 6,315.00 | 18,793 |
| 2023-03-06 | 1,252.00 | 1,265.00 | 1,244.00 | 1,252.00 | 6,260.00 | 21,553 |
| 2023-03-03 | 1,208.00 | 1,256.00 | 1,208.00 | 1,250.00 | 6,250.00 | 22,596 |
| 2023-03-02 | 1,244.00 | 1,244.00 | 1,202.00 | 1,216.00 | 6,080.00 | 23,149 |
| 2023-02-28 | 1,258.00 | 1,267.00 | 1,241.00 | 1,241.00 | 6,205.00 | 11,619 |
| 2023-02-27 | 1,220.00 | 1,269.00 | 1,220.00 | 1,249.00 | 6,245.00 | 34,092 |
| 2023-02-24 | 1,244.00 | 1,254.00 | 1,220.00 | 1,220.00 | 6,100.00 | 13,620 |
| 2023-02-23 | 1,241.00 | 1,255.00 | 1,241.00 | 1,244.00 | 6,220.00 | 10,827 |
| 2023-02-22 | 1,245.00 | 1,253.00 | 1,237.00 | 1,248.00 | 6,240.00 | 12,440 |
| 2023-02-21 | 1,243.00 | 1,253.00 | 1,238.00 | 1,249.00 | 6,245.00 | 9,255 |
| 2023-02-20 | 1,239.00 | 1,248.00 | 1,234.00 | 1,243.00 | 6,215.00 | 11,414 |
| 2023-02-17 | 1,248.00 | 1,250.00 | 1,236.00 | 1,249.00 | 6,245.00 | 4,929 |
| 2023-02-16 | 1,235.00 | 1,254.00 | 1,230.00 | 1,249.00 | 6,245.00 | 7,103 |
| 2023-02-15 | 1,254.00 | 1,259.00 | 1,232.00 | 1,250.00 | 6,250.00 | 16,774 |
| 2023-02-14 | 1,252.00 | 1,256.00 | 1,247.00 | 1,254.00 | 6,270.00 | 4,959 |
| 2023-02-13 | 1,275.00 | 1,275.00 | 1,260.00 | 1,260.00 | 6,300.00 | 5,507 |
| 2023-02-10 | 1,293.00 | 1,293.00 | 1,271.00 | 1,289.00 | 6,445.00 | 12,723 |
| 2023-02-09 | 1,280.00 | 1,294.00 | 1,263.00 | 1,293.00 | 6,465.00 | 14,912 |
| 2023-02-08 | 1,273.00 | 1,279.00 | 1,261.00 | 1,275.00 | 6,375.00 | 10,768 |
| 2023-02-07 | 1,245.00 | 1,273.00 | 1,245.00 | 1,272.00 | 6,360.00 | 22,673 |
| 2023-02-06 | 1,210.00 | 1,262.00 | 1,210.00 | 1,245.00 | 6,225.00 | 55,128 |
| 2023-02-03 | 1,208.00 | 1,216.00 | 1,206.00 | 1,214.00 | 6,070.00 | 12,334 |
| 2023-02-02 | 1,205.00 | 1,216.00 | 1,205.00 | 1,215.00 | 6,075.00 | 6,128 |
| 2023-02-01 | 1,204.00 | 1,209.00 | 1,200.00 | 1,205.00 | 6,025.00 | 5,949 |
| 2023-01-31 | 1,202.00 | 1,207.00 | 1,196.00 | 1,203.00 | 6,015.00 | 16,542 |
| 2023-01-30 | 1,208.00 | 1,208.00 | 1,198.00 | 1,203.00 | 6,015.00 | 9,690 |
| 2023-01-27 | 1,204.00 | 1,209.00 | 1,198.00 | 1,201.00 | 6,005.00 | 13,449 |
| 2023-01-26 | 1,192.00 | 1,203.00 | 1,192.00 | 1,200.00 | 6,000.00 | 7,232 |
| 2023-01-25 | 1,185.00 | 1,203.00 | 1,185.00 | 1,199.00 | 5,995.00 | 7,320 |
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.