seha corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 1,410.00 | 1,425.00 | 1,385.00 | 1,405.00 | 7,025.00 | 20,057 |
| 2022-07-27 | 1,390.00 | 1,400.00 | 1,360.00 | 1,400.00 | 7,000.00 | 16,718 |
| 2022-07-26 | 1,350.00 | 1,430.00 | 1,350.00 | 1,395.00 | 6,975.00 | 50,290 |
| 2022-07-25 | 1,345.00 | 1,365.00 | 1,340.00 | 1,345.00 | 6,725.00 | 6,248 |
| 2022-07-22 | 1,365.00 | 1,375.00 | 1,350.00 | 1,360.00 | 6,800.00 | 15,252 |
| 2022-07-21 | 1,350.00 | 1,365.00 | 1,345.00 | 1,365.00 | 6,825.00 | 10,499 |
| 2022-07-20 | 1,335.00 | 1,350.00 | 1,335.00 | 1,350.00 | 6,750.00 | 13,340 |
| 2022-07-19 | 1,310.00 | 1,330.00 | 1,305.00 | 1,325.00 | 6,625.00 | 12,037 |
| 2022-07-18 | 1,290.00 | 1,335.00 | 1,270.00 | 1,325.00 | 6,625.00 | 20,563 |
| 2022-07-15 | 1,295.00 | 1,300.00 | 1,265.00 | 1,290.00 | 6,450.00 | 15,986 |
| 2022-07-14 | 1,280.00 | 1,300.00 | 1,275.00 | 1,295.00 | 6,475.00 | 14,128 |
| 2022-07-13 | 1,280.00 | 1,300.00 | 1,270.00 | 1,290.00 | 6,450.00 | 13,287 |
| 2022-07-12 | 1,295.00 | 1,305.00 | 1,270.00 | 1,295.00 | 6,475.00 | 14,417 |
| 2022-07-11 | 1,325.00 | 1,335.00 | 1,310.00 | 1,310.00 | 6,550.00 | 7,588 |
| 2022-07-08 | 1,310.00 | 1,325.00 | 1,305.00 | 1,315.00 | 6,575.00 | 9,757 |
| 2022-07-07 | 1,290.00 | 1,315.00 | 1,290.00 | 1,305.00 | 6,525.00 | 14,052 |
| 2022-07-06 | 1,305.00 | 1,310.00 | 1,280.00 | 1,300.00 | 6,500.00 | 15,558 |
| 2022-07-05 | 1,265.00 | 1,310.00 | 1,265.00 | 1,305.00 | 6,525.00 | 13,106 |
| 2022-07-04 | 1,330.00 | 1,330.00 | 1,270.00 | 1,275.00 | 6,375.00 | 25,496 |
| 2022-07-01 | 1,345.00 | 1,365.00 | 1,300.00 | 1,330.00 | 6,650.00 | 33,556 |
| 2022-06-30 | 1,355.00 | 1,360.00 | 1,320.00 | 1,355.00 | 6,775.00 | 12,450 |
| 2022-06-29 | 1,345.00 | 1,365.00 | 1,315.00 | 1,355.00 | 6,775.00 | 11,957 |
| 2022-06-28 | 1,325.00 | 1,355.00 | 1,315.00 | 1,350.00 | 6,750.00 | 12,700 |
| 2022-06-27 | 1,290.00 | 1,340.00 | 1,280.00 | 1,340.00 | 6,700.00 | 14,745 |
| 2022-06-24 | 1,220.00 | 1,295.00 | 1,210.00 | 1,270.00 | 6,350.00 | 20,662 |
| 2022-06-23 | 1,270.00 | 1,290.00 | 1,145.00 | 1,220.00 | 6,100.00 | 78,140 |
| 2022-06-22 | 1,325.00 | 1,345.00 | 1,270.00 | 1,270.00 | 6,350.00 | 34,344 |
| 2022-06-21 | 1,320.00 | 1,340.00 | 1,305.00 | 1,320.00 | 6,600.00 | 33,307 |
| 2022-06-20 | 1,390.00 | 1,410.00 | 1,295.00 | 1,330.00 | 6,650.00 | 60,606 |
| 2022-06-17 | 1,395.00 | 1,405.00 | 1,350.00 | 1,405.00 | 7,025.00 | 22,464 |
| 2022-06-16 | 1,415.00 | 1,450.00 | 1,400.00 | 1,425.00 | 7,125.00 | 33,078 |
| 2022-06-15 | 1,435.00 | 1,450.00 | 1,380.00 | 1,400.00 | 7,000.00 | 66,523 |
| 2022-06-14 | 1,475.00 | 1,475.00 | 1,410.00 | 1,460.00 | 7,300.00 | 77,581 |
| 2022-06-13 | 1,525.00 | 1,560.00 | 1,485.00 | 1,485.00 | 7,425.00 | 73,685 |
| 2022-06-10 | 1,580.00 | 1,590.00 | 1,560.00 | 1,585.00 | 7,925.00 | 20,793 |
| 2022-06-09 | 1,600.00 | 1,615.00 | 1,580.00 | 1,595.00 | 7,975.00 | 35,393 |
| 2022-06-08 | 1,615.00 | 1,620.00 | 1,605.00 | 1,615.00 | 8,075.00 | 21,178 |
| 2022-06-07 | 1,620.00 | 1,625.00 | 1,610.00 | 1,620.00 | 8,100.00 | 23,771 |
| 2022-06-03 | 1,620.00 | 1,625.00 | 1,610.00 | 1,625.00 | 8,125.00 | 17,145 |
| 2022-06-02 | 1,610.00 | 1,620.00 | 1,605.00 | 1,615.00 | 8,075.00 | 13,525 |
| 2022-05-31 | 1,615.00 | 1,615.00 | 1,600.00 | 1,615.00 | 8,075.00 | 20,447 |
| 2022-05-30 | 1,620.00 | 1,620.00 | 1,600.00 | 1,605.00 | 8,025.00 | 25,331 |
| 2022-05-27 | 1,610.00 | 1,610.00 | 1,590.00 | 1,605.00 | 8,025.00 | 13,575 |
| 2022-05-26 | 1,605.00 | 1,620.00 | 1,575.00 | 1,600.00 | 8,000.00 | 41,259 |
| 2022-05-25 | 1,600.00 | 1,650.00 | 1,575.00 | 1,605.00 | 8,025.00 | 66,228 |
| 2022-05-24 | 1,610.00 | 1,620.00 | 1,560.00 | 1,565.00 | 7,825.00 | 49,167 |
| 2022-05-23 | 1,625.00 | 1,625.00 | 1,605.00 | 1,615.00 | 8,075.00 | 18,589 |
| 2022-05-20 | 1,600.00 | 1,625.00 | 1,580.00 | 1,615.00 | 8,075.00 | 73,144 |
| 2022-05-19 | 1,625.00 | 1,625.00 | 1,585.00 | 1,605.00 | 8,025.00 | 39,889 |
| 2022-05-18 | 1,650.00 | 1,660.00 | 1,630.00 | 1,630.00 | 8,150.00 | 39,877 |
| 2022-05-17 | 1,655.00 | 1,655.00 | 1,615.00 | 1,650.00 | 8,250.00 | 30,060 |
| 2022-05-16 | 1,635.00 | 1,655.00 | 1,630.00 | 1,645.00 | 8,225.00 | 16,594 |
| 2022-05-13 | 1,620.00 | 1,640.00 | 1,615.00 | 1,640.00 | 8,200.00 | 28,716 |
| 2022-05-12 | 1,645.00 | 1,665.00 | 1,600.00 | 1,630.00 | 8,150.00 | 44,571 |
| 2022-05-11 | 1,610.00 | 1,670.00 | 1,610.00 | 1,655.00 | 8,275.00 | 38,916 |
| 2022-05-10 | 1,620.00 | 1,635.00 | 1,575.00 | 1,620.00 | 8,100.00 | 47,357 |
| 2022-05-09 | 1,730.00 | 1,740.00 | 1,640.00 | 1,640.00 | 8,200.00 | 76,980 |
| 2022-05-06 | 1,690.00 | 1,755.00 | 1,690.00 | 1,740.00 | 8,700.00 | 61,150 |
| 2022-05-04 | 1,725.00 | 1,755.00 | 1,700.00 | 1,710.00 | 8,550.00 | 72,331 |
| 2022-05-03 | 1,730.00 | 1,775.00 | 1,715.00 | 1,740.00 | 8,700.00 | 75,295 |
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.