seha corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 1,200.00 | 1,205.00 | 1,185.00 | 1,190.00 | 5,950.00 | 3,517 |
| 2023-01-19 | 1,185.00 | 1,205.00 | 1,175.00 | 1,200.00 | 6,000.00 | 6,114 |
| 2023-01-18 | 1,195.00 | 1,200.00 | 1,175.00 | 1,190.00 | 5,950.00 | 10,903 |
| 2023-01-17 | 1,205.00 | 1,210.00 | 1,175.00 | 1,200.00 | 6,000.00 | 12,634 |
| 2023-01-16 | 1,215.00 | 1,220.00 | 1,195.00 | 1,210.00 | 6,050.00 | 11,485 |
| 2023-01-13 | 1,195.00 | 1,215.00 | 1,190.00 | 1,205.00 | 6,025.00 | 6,549 |
| 2023-01-12 | 1,195.00 | 1,220.00 | 1,190.00 | 1,205.00 | 6,025.00 | 4,106 |
| 2023-01-11 | 1,185.00 | 1,205.00 | 1,180.00 | 1,195.00 | 5,975.00 | 13,235 |
| 2023-01-10 | 1,180.00 | 1,210.00 | 1,175.00 | 1,185.00 | 5,925.00 | 7,416 |
| 2023-01-09 | 1,185.00 | 1,240.00 | 1,185.00 | 1,185.00 | 5,925.00 | 19,692 |
| 2023-01-06 | 1,105.00 | 1,185.00 | 1,105.00 | 1,185.00 | 5,925.00 | 52,214 |
| 2023-01-05 | 1,100.00 | 1,105.00 | 1,070.00 | 1,105.00 | 5,525.00 | 31,899 |
| 2023-01-04 | 1,065.00 | 1,095.00 | 1,065.00 | 1,095.00 | 5,475.00 | 18,718 |
| 2023-01-03 | 1,085.00 | 1,095.00 | 1,050.00 | 1,085.00 | 5,425.00 | 80,682 |
| 2023-01-02 | 1,115.00 | 1,125.00 | 1,075.00 | 1,100.00 | 5,500.00 | 25,709 |
| 2022-12-29 | 1,120.00 | 1,165.00 | 1,100.00 | 1,125.00 | 5,625.00 | 24,530 |
| 2022-12-28 | 1,160.00 | 1,165.00 | 1,130.00 | 1,135.00 | 5,675.00 | 28,115 |
| 2022-12-27 | 1,130.00 | 1,170.00 | 1,130.00 | 1,160.00 | 5,800.00 | 14,392 |
| 2022-12-26 | 1,180.00 | 1,185.00 | 1,135.00 | 1,145.00 | 5,725.00 | 31,920 |
| 2022-12-23 | 1,205.00 | 1,205.00 | 1,175.00 | 1,190.00 | 5,950.00 | 7,868 |
| 2022-12-22 | 1,190.00 | 1,215.00 | 1,190.00 | 1,210.00 | 6,050.00 | 7,854 |
| 2022-12-21 | 1,180.00 | 1,215.00 | 1,180.00 | 1,200.00 | 6,000.00 | 6,449 |
| 2022-12-20 | 1,205.00 | 1,210.00 | 1,180.00 | 1,190.00 | 5,950.00 | 18,450 |
| 2022-12-19 | 1,210.00 | 1,220.00 | 1,200.00 | 1,215.00 | 6,075.00 | 6,972 |
| 2022-12-16 | 1,225.00 | 1,240.00 | 1,195.00 | 1,225.00 | 6,125.00 | 28,780 |
| 2022-12-15 | 1,255.00 | 1,265.00 | 1,235.00 | 1,245.00 | 6,225.00 | 10,755 |
| 2022-12-14 | 1,250.00 | 1,260.00 | 1,235.00 | 1,255.00 | 6,275.00 | 13,370 |
| 2022-12-13 | 1,230.00 | 1,250.00 | 1,225.00 | 1,250.00 | 6,250.00 | 12,578 |
| 2022-12-12 | 1,230.00 | 1,240.00 | 1,215.00 | 1,230.00 | 6,150.00 | 22,553 |
| 2022-12-09 | 1,240.00 | 1,265.00 | 1,215.00 | 1,230.00 | 6,150.00 | 43,268 |
| 2022-12-08 | 1,250.00 | 1,260.00 | 1,220.00 | 1,230.00 | 6,150.00 | 24,599 |
| 2022-12-07 | 1,245.00 | 1,270.00 | 1,230.00 | 1,255.00 | 6,275.00 | 20,510 |
| 2022-12-06 | 1,250.00 | 1,265.00 | 1,245.00 | 1,255.00 | 6,275.00 | 21,712 |
| 2022-12-05 | 1,280.00 | 1,285.00 | 1,260.00 | 1,260.00 | 6,300.00 | 50,741 |
| 2022-12-02 | 1,290.00 | 1,295.00 | 1,270.00 | 1,290.00 | 6,450.00 | 33,035 |
| 2022-12-01 | 1,310.00 | 1,310.00 | 1,275.00 | 1,290.00 | 6,450.00 | 44,330 |
| 2022-11-30 | 1,325.00 | 1,450.00 | 1,270.00 | 1,290.00 | 6,450.00 | 482,378 |
| 2022-11-29 | 1,315.00 | 1,355.00 | 1,290.00 | 1,315.00 | 6,575.00 | 34,554 |
| 2022-11-28 | 1,275.00 | 1,345.00 | 1,245.00 | 1,335.00 | 6,675.00 | 84,599 |
| 2022-11-25 | 1,285.00 | 1,290.00 | 1,260.00 | 1,275.00 | 6,375.00 | 8,713 |
| 2022-11-24 | 1,250.00 | 1,290.00 | 1,250.00 | 1,285.00 | 6,425.00 | 29,339 |
| 2022-11-23 | 1,235.00 | 1,245.00 | 1,225.00 | 1,245.00 | 6,225.00 | 8,989 |
| 2022-11-22 | 1,225.00 | 1,235.00 | 1,225.00 | 1,235.00 | 6,175.00 | 10,350 |
| 2022-11-21 | 1,260.00 | 1,260.00 | 1,230.00 | 1,240.00 | 6,200.00 | 8,782 |
| 2022-11-18 | 1,240.00 | 1,250.00 | 1,225.00 | 1,250.00 | 6,250.00 | 8,138 |
| 2022-11-17 | 1,240.00 | 1,245.00 | 1,220.00 | 1,240.00 | 6,200.00 | 7,635 |
| 2022-11-16 | 1,240.00 | 1,245.00 | 1,220.00 | 1,240.00 | 6,200.00 | 28,102 |
| 2022-11-15 | 1,245.00 | 1,255.00 | 1,235.00 | 1,240.00 | 6,200.00 | 19,671 |
| 2022-11-14 | 1,250.00 | 1,250.00 | 1,225.00 | 1,245.00 | 6,225.00 | 13,857 |
| 2022-11-11 | 1,250.00 | 1,260.00 | 1,235.00 | 1,255.00 | 6,275.00 | 14,218 |
| 2022-11-10 | 1,230.00 | 1,235.00 | 1,215.00 | 1,235.00 | 6,175.00 | 9,449 |
| 2022-11-09 | 1,215.00 | 1,235.00 | 1,215.00 | 1,235.00 | 6,175.00 | 7,148 |
| 2022-11-08 | 1,235.00 | 1,240.00 | 1,215.00 | 1,225.00 | 6,125.00 | 16,843 |
| 2022-11-07 | 1,215.00 | 1,235.00 | 1,200.00 | 1,225.00 | 6,125.00 | 5,479 |
| 2022-11-04 | 1,170.00 | 1,210.00 | 1,150.00 | 1,210.00 | 6,050.00 | 20,043 |
| 2022-11-03 | 1,170.00 | 1,180.00 | 1,140.00 | 1,180.00 | 5,900.00 | 14,168 |
| 2022-11-02 | 1,175.00 | 1,195.00 | 1,165.00 | 1,180.00 | 5,900.00 | 8,385 |
| 2022-11-01 | 1,155.00 | 1,190.00 | 1,155.00 | 1,185.00 | 5,925.00 | 21,727 |
| 2022-10-31 | 1,170.00 | 1,180.00 | 1,150.00 | 1,160.00 | 5,800.00 | 13,663 |
| 2022-10-28 | 1,165.00 | 1,170.00 | 1,150.00 | 1,150.00 | 5,750.00 | 4,974 |
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.