seha corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-27 | 1,160.00 | 1,180.00 | 1,150.00 | 1,175.00 | 5,875.00 | 16,435 |
| 2022-10-26 | 1,140.00 | 1,160.00 | 1,125.00 | 1,160.00 | 5,800.00 | 6,708 |
| 2022-10-25 | 1,150.00 | 1,160.00 | 1,130.00 | 1,145.00 | 5,725.00 | 18,648 |
| 2022-10-24 | 1,145.00 | 1,170.00 | 1,140.00 | 1,150.00 | 5,750.00 | 13,469 |
| 2022-10-21 | 1,155.00 | 1,165.00 | 1,135.00 | 1,140.00 | 5,700.00 | 7,304 |
| 2022-10-20 | 1,150.00 | 1,190.00 | 1,140.00 | 1,170.00 | 5,850.00 | 14,941 |
| 2022-10-19 | 1,160.00 | 1,170.00 | 1,130.00 | 1,155.00 | 5,775.00 | 12,895 |
| 2022-10-18 | 1,120.00 | 1,160.00 | 1,105.00 | 1,155.00 | 5,775.00 | 17,098 |
| 2022-10-17 | 1,050.00 | 1,130.00 | 1,045.00 | 1,095.00 | 5,475.00 | 29,784 |
| 2022-10-14 | 1,045.00 | 1,080.00 | 1,045.00 | 1,060.00 | 5,300.00 | 24,030 |
| 2022-10-13 | 1,080.00 | 1,105.00 | 999.00 | 1,045.00 | 5,225.00 | 77,761 |
| 2022-10-12 | 1,150.00 | 1,150.00 | 1,055.00 | 1,105.00 | 5,525.00 | 57,817 |
| 2022-10-11 | 1,180.00 | 1,180.00 | 1,115.00 | 1,150.00 | 5,750.00 | 18,101 |
| 2022-10-07 | 1,205.00 | 1,205.00 | 1,170.00 | 1,190.00 | 5,950.00 | 4,233 |
| 2022-10-06 | 1,170.00 | 1,210.00 | 1,160.00 | 1,195.00 | 5,975.00 | 12,592 |
| 2022-10-05 | 1,190.00 | 1,195.00 | 1,165.00 | 1,175.00 | 5,875.00 | 11,918 |
| 2022-10-04 | 1,130.00 | 1,180.00 | 1,130.00 | 1,180.00 | 5,900.00 | 6,707 |
| 2022-09-30 | 1,155.00 | 1,155.00 | 1,090.00 | 1,130.00 | 5,650.00 | 13,294 |
| 2022-09-29 | 1,105.00 | 1,155.00 | 1,100.00 | 1,140.00 | 5,700.00 | 21,949 |
| 2022-09-28 | 1,140.00 | 1,150.00 | 1,045.00 | 1,100.00 | 5,500.00 | 44,363 |
| 2022-09-27 | 1,175.00 | 1,185.00 | 1,095.00 | 1,140.00 | 5,700.00 | 42,401 |
| 2022-09-26 | 1,200.00 | 1,205.00 | 1,135.00 | 1,175.00 | 5,875.00 | 42,687 |
| 2022-09-23 | 1,250.00 | 1,250.00 | 1,220.00 | 1,230.00 | 6,150.00 | 10,475 |
| 2022-09-22 | 1,240.00 | 1,250.00 | 1,185.00 | 1,250.00 | 6,250.00 | 13,077 |
| 2022-09-21 | 1,265.00 | 1,265.00 | 1,230.00 | 1,250.00 | 6,250.00 | 5,347 |
| 2022-09-20 | 1,230.00 | 1,260.00 | 1,230.00 | 1,260.00 | 6,300.00 | 10,864 |
| 2022-09-19 | 1,275.00 | 1,280.00 | 1,230.00 | 1,235.00 | 6,175.00 | 24,988 |
| 2022-09-16 | 1,315.00 | 1,315.00 | 1,280.00 | 1,285.00 | 6,425.00 | 13,524 |
| 2022-09-15 | 1,320.00 | 1,325.00 | 1,295.00 | 1,320.00 | 6,600.00 | 13,911 |
| 2022-09-14 | 1,325.00 | 1,325.00 | 1,300.00 | 1,325.00 | 6,625.00 | 6,644 |
| 2022-09-13 | 1,335.00 | 1,335.00 | 1,320.00 | 1,330.00 | 6,650.00 | 28,168 |
| 2022-09-08 | 1,330.00 | 1,340.00 | 1,305.00 | 1,335.00 | 6,675.00 | 12,443 |
| 2022-09-07 | 1,325.00 | 1,345.00 | 1,290.00 | 1,345.00 | 6,725.00 | 11,110 |
| 2022-09-06 | 1,295.00 | 1,325.00 | 1,270.00 | 1,325.00 | 6,625.00 | 21,960 |
| 2022-09-05 | 1,320.00 | 1,335.00 | 1,285.00 | 1,295.00 | 6,475.00 | 12,668 |
| 2022-09-02 | 1,360.00 | 1,365.00 | 1,325.00 | 1,330.00 | 6,650.00 | 25,330 |
| 2022-09-01 | 1,370.00 | 1,370.00 | 1,345.00 | 1,370.00 | 6,850.00 | 11,144 |
| 2022-08-31 | 1,360.00 | 1,375.00 | 1,350.00 | 1,375.00 | 6,875.00 | 7,016 |
| 2022-08-30 | 1,370.00 | 1,380.00 | 1,350.00 | 1,360.00 | 6,800.00 | 22,433 |
| 2022-08-29 | 1,340.00 | 1,390.00 | 1,335.00 | 1,375.00 | 6,875.00 | 19,349 |
| 2022-08-26 | 1,410.00 | 1,410.00 | 1,385.00 | 1,395.00 | 6,975.00 | 5,496 |
| 2022-08-25 | 1,385.00 | 1,410.00 | 1,380.00 | 1,405.00 | 7,025.00 | 9,041 |
| 2022-08-24 | 1,360.00 | 1,380.00 | 1,345.00 | 1,380.00 | 6,900.00 | 18,139 |
| 2022-08-23 | 1,345.00 | 1,365.00 | 1,325.00 | 1,360.00 | 6,800.00 | 32,173 |
| 2022-08-22 | 1,360.00 | 1,370.00 | 1,345.00 | 1,355.00 | 6,775.00 | 10,459 |
| 2022-08-19 | 1,400.00 | 1,415.00 | 1,375.00 | 1,380.00 | 6,900.00 | 15,956 |
| 2022-08-18 | 1,395.00 | 1,410.00 | 1,370.00 | 1,400.00 | 7,000.00 | 11,879 |
| 2022-08-17 | 1,390.00 | 1,400.00 | 1,380.00 | 1,395.00 | 6,975.00 | 10,064 |
| 2022-08-16 | 1,395.00 | 1,410.00 | 1,370.00 | 1,400.00 | 7,000.00 | 15,580 |
| 2022-08-12 | 1,370.00 | 1,390.00 | 1,370.00 | 1,390.00 | 6,950.00 | 9,140 |
| 2022-08-11 | 1,360.00 | 1,430.00 | 1,340.00 | 1,380.00 | 6,900.00 | 20,522 |
| 2022-08-10 | 1,395.00 | 1,410.00 | 1,290.00 | 1,360.00 | 6,800.00 | 58,025 |
| 2022-08-09 | 1,410.00 | 1,420.00 | 1,400.00 | 1,405.00 | 7,025.00 | 6,780 |
| 2022-08-08 | 1,415.00 | 1,430.00 | 1,405.00 | 1,415.00 | 7,075.00 | 4,723 |
| 2022-08-05 | 1,410.00 | 1,425.00 | 1,410.00 | 1,420.00 | 7,100.00 | 5,281 |
| 2022-08-04 | 1,415.00 | 1,425.00 | 1,410.00 | 1,425.00 | 7,125.00 | 9,380 |
| 2022-08-03 | 1,400.00 | 1,420.00 | 1,375.00 | 1,410.00 | 7,050.00 | 13,772 |
| 2022-08-02 | 1,385.00 | 1,405.00 | 1,385.00 | 1,400.00 | 7,000.00 | 5,897 |
| 2022-08-01 | 1,405.00 | 1,405.00 | 1,390.00 | 1,395.00 | 6,975.00 | 5,428 |
| 2022-07-29 | 1,405.00 | 1,415.00 | 1,395.00 | 1,405.00 | 7,025.00 | 8,092 |
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.