seha corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 1,695.00 | 1,735.00 | 1,690.00 | 1,720.00 | 8,600.00 | 35,110 |
| 2022-04-29 | 1,750.00 | 1,755.00 | 1,705.00 | 1,720.00 | 8,600.00 | 65,576 |
| 2022-04-28 | 1,780.00 | 1,780.00 | 1,715.00 | 1,745.00 | 8,725.00 | 109,487 |
| 2022-04-27 | 1,715.00 | 1,800.00 | 1,700.00 | 1,750.00 | 8,750.00 | 303,419 |
| 2022-04-26 | 1,705.00 | 1,890.00 | 1,680.00 | 1,730.00 | 8,650.00 | 1,137,899 |
| 2022-04-25 | 1,665.00 | 1,710.00 | 1,650.00 | 1,675.00 | 8,375.00 | 91,059 |
| 2022-04-22 | 1,640.00 | 1,690.00 | 1,630.00 | 1,690.00 | 8,450.00 | 85,593 |
| 2022-04-21 | 1,675.00 | 1,675.00 | 1,650.00 | 1,650.00 | 8,250.00 | 56,331 |
| 2022-04-20 | 1,595.00 | 1,675.00 | 1,590.00 | 1,675.00 | 8,375.00 | 215,272 |
| 2022-04-19 | 1,590.00 | 1,600.00 | 1,580.00 | 1,590.00 | 7,950.00 | 45,953 |
| 2022-04-18 | 1,590.00 | 1,605.00 | 1,555.00 | 1,590.00 | 7,950.00 | 58,812 |
| 2022-04-15 | 1,630.00 | 1,655.00 | 1,590.00 | 1,600.00 | 8,000.00 | 78,982 |
| 2022-04-14 | 1,615.00 | 1,620.00 | 1,590.00 | 1,600.00 | 8,000.00 | 49,520 |
| 2022-04-13 | 1,595.00 | 1,620.00 | 1,590.00 | 1,610.00 | 8,050.00 | 25,188 |
| 2022-04-12 | 1,600.00 | 1,620.00 | 1,580.00 | 1,595.00 | 7,975.00 | 27,221 |
| 2022-04-11 | 1,605.00 | 1,635.00 | 1,595.00 | 1,615.00 | 8,075.00 | 27,624 |
| 2022-04-08 | 1,580.00 | 1,605.00 | 1,575.00 | 1,605.00 | 8,025.00 | 36,645 |
| 2022-04-07 | 1,625.00 | 1,625.00 | 1,580.00 | 1,590.00 | 7,950.00 | 46,418 |
| 2022-04-06 | 1,645.00 | 1,650.00 | 1,615.00 | 1,630.00 | 8,150.00 | 28,829 |
| 2022-04-05 | 1,640.00 | 1,675.00 | 1,630.00 | 1,645.00 | 8,225.00 | 114,604 |
| 2022-04-04 | 1,590.00 | 1,640.00 | 1,570.00 | 1,630.00 | 8,150.00 | 85,142 |
| 2022-04-01 | 1,615.00 | 1,615.00 | 1,585.00 | 1,590.00 | 7,950.00 | 47,954 |
| 2022-03-31 | 1,610.00 | 1,620.00 | 1,600.00 | 1,615.00 | 8,075.00 | 20,919 |
| 2022-03-30 | 1,615.00 | 1,625.00 | 1,595.00 | 1,615.00 | 8,075.00 | 21,113 |
| 2022-03-29 | 1,600.00 | 1,630.00 | 1,595.00 | 1,620.00 | 8,100.00 | 29,820 |
| 2022-03-28 | 1,595.00 | 1,610.00 | 1,580.00 | 1,600.00 | 8,000.00 | 28,852 |
| 2022-03-25 | 1,595.00 | 1,610.00 | 1,575.00 | 1,595.00 | 7,975.00 | 26,058 |
| 2022-03-24 | 1,590.00 | 1,605.00 | 1,585.00 | 1,595.00 | 7,975.00 | 14,608 |
| 2022-03-23 | 1,575.00 | 1,605.00 | 1,570.00 | 1,600.00 | 8,000.00 | 43,671 |
| 2022-03-22 | 1,570.00 | 1,585.00 | 1,570.00 | 1,570.00 | 7,850.00 | 16,311 |
| 2022-03-21 | 1,570.00 | 1,585.00 | 1,565.00 | 1,570.00 | 7,850.00 | 26,652 |
| 2022-03-18 | 1,555.00 | 1,575.00 | 1,550.00 | 1,570.00 | 7,850.00 | 45,489 |
| 2022-03-17 | 1,550.00 | 1,570.00 | 1,530.00 | 1,555.00 | 7,775.00 | 40,103 |
| 2022-03-16 | 1,515.00 | 1,540.00 | 1,515.00 | 1,540.00 | 7,700.00 | 26,130 |
| 2022-03-15 | 1,510.00 | 1,540.00 | 1,505.00 | 1,510.00 | 7,550.00 | 19,485 |
| 2022-03-14 | 1,520.00 | 1,535.00 | 1,500.00 | 1,515.00 | 7,575.00 | 31,673 |
| 2022-03-11 | 1,510.00 | 1,535.00 | 1,500.00 | 1,525.00 | 7,625.00 | 46,337 |
| 2022-03-10 | 1,495.00 | 1,520.00 | 1,495.00 | 1,515.00 | 7,575.00 | 30,873 |
| 2022-03-08 | 1,500.00 | 1,500.00 | 1,470.00 | 1,485.00 | 7,425.00 | 29,115 |
| 2022-03-07 | 1,545.00 | 1,545.00 | 1,490.00 | 1,515.00 | 7,575.00 | 37,593 |
| 2022-03-04 | 1,550.00 | 1,550.00 | 1,525.00 | 1,550.00 | 7,750.00 | 17,473 |
| 2022-03-03 | 1,535.00 | 1,555.00 | 1,525.00 | 1,555.00 | 7,775.00 | 19,674 |
| 2022-03-02 | 1,510.00 | 1,530.00 | 1,495.00 | 1,525.00 | 7,625.00 | 25,947 |
| 2022-02-28 | 1,500.00 | 1,505.00 | 1,475.00 | 1,505.00 | 7,525.00 | 31,955 |
| 2022-02-25 | 1,490.00 | 1,500.00 | 1,480.00 | 1,485.00 | 7,425.00 | 34,295 |
| 2022-02-24 | 1,520.00 | 1,530.00 | 1,460.00 | 1,470.00 | 7,350.00 | 103,602 |
| 2022-02-23 | 1,510.00 | 1,535.00 | 1,505.00 | 1,525.00 | 7,625.00 | 35,883 |
| 2022-02-22 | 1,535.00 | 1,540.00 | 1,490.00 | 1,525.00 | 7,625.00 | 37,919 |
| 2022-02-21 | 1,545.00 | 1,555.00 | 1,530.00 | 1,545.00 | 7,725.00 | 16,015 |
| 2022-02-18 | 1,520.00 | 1,565.00 | 1,520.00 | 1,545.00 | 7,725.00 | 38,353 |
| 2022-02-17 | 1,560.00 | 1,575.00 | 1,540.00 | 1,555.00 | 7,775.00 | 40,331 |
| 2022-02-16 | 1,570.00 | 1,585.00 | 1,555.00 | 1,560.00 | 7,800.00 | 46,322 |
| 2022-02-15 | 1,525.00 | 1,610.00 | 1,510.00 | 1,555.00 | 7,775.00 | 101,362 |
| 2022-02-14 | 1,550.00 | 1,580.00 | 1,510.00 | 1,530.00 | 7,650.00 | 47,764 |
| 2022-02-11 | 1,590.00 | 1,705.00 | 1,580.00 | 1,580.00 | 7,900.00 | 274,298 |
| 2022-02-10 | 1,595.00 | 1,600.00 | 1,570.00 | 1,590.00 | 7,950.00 | 26,468 |
| 2022-02-09 | 1,585.00 | 1,590.00 | 1,560.00 | 1,590.00 | 7,950.00 | 51,721 |
| 2022-02-08 | 1,565.00 | 1,590.00 | 1,560.00 | 1,570.00 | 7,850.00 | 33,475 |
| 2022-02-07 | 1,580.00 | 1,600.00 | 1,555.00 | 1,580.00 | 7,900.00 | 40,194 |
| 2022-02-04 | 1,560.00 | 1,700.00 | 1,555.00 | 1,580.00 | 7,900.00 | 359,863 |
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.