seha corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-02 | 525.00 | 540.00 | 522.00 | 528.00 | 2,640.00 | 36,357 |
| 2026-07-01 | 524.00 | 539.00 | 518.00 | 530.00 | 2,650.00 | 6,928 |
| 2026-06-30 | 538.00 | 548.00 | 517.00 | 525.00 | 2,625.00 | 27,472 |
| 2026-06-29 | 522.00 | 553.00 | 519.00 | 540.00 | 2,700.00 | 53,965 |
| 2026-06-26 | 532.00 | 536.00 | 510.00 | 522.00 | 2,610.00 | 97,718 |
| 2026-06-25 | 555.00 | 559.00 | 532.00 | 536.00 | 2,680.00 | 42,626 |
| 2026-06-24 | 554.00 | 556.00 | 515.00 | 554.00 | 2,770.00 | 78,183 |
| 2026-06-23 | 580.00 | 587.00 | 539.00 | 554.00 | 2,770.00 | 91,041 |
| 2026-06-22 | 581.00 | 590.00 | 569.00 | 580.00 | 2,900.00 | 40,799 |
| 2026-06-19 | 619.00 | 626.00 | 583.00 | 590.00 | 2,950.00 | 41,368 |
| 2026-06-18 | 636.00 | 645.00 | 603.00 | 619.00 | 3,095.00 | 42,344 |
| 2026-06-17 | 614.00 | 622.00 | 611.00 | 619.00 | 3,095.00 | 13,827 |
| 2026-06-16 | 615.00 | 616.00 | 610.00 | 614.00 | 3,070.00 | 6,265 |
| 2026-06-15 | 614.00 | 615.00 | 605.00 | 615.00 | 3,075.00 | 26,559 |
| 2026-06-12 | 625.00 | 627.00 | 610.00 | 615.00 | 3,075.00 | 26,250 |
| 2026-06-11 | 605.00 | 626.00 | 596.00 | 620.00 | 3,100.00 | 54,481 |
| 2026-06-10 | 632.00 | 669.00 | 597.00 | 609.00 | 3,045.00 | 133,545 |
| 2026-06-09 | 620.00 | 632.00 | 606.00 | 632.00 | 3,160.00 | 64,506 |
| 2026-06-08 | 610.00 | 640.00 | 605.00 | 620.00 | 3,100.00 | 29,139 |
| 2026-06-05 | 636.00 | 648.00 | 614.00 | 646.00 | 3,230.00 | 61,223 |
| 2026-06-04 | 669.00 | 677.00 | 638.00 | 641.00 | 3,205.00 | 44,582 |
| 2026-06-02 | 673.00 | 673.00 | 599.00 | 665.00 | 3,325.00 | 103,219 |
| 2026-06-01 | 690.00 | 691.00 | 656.00 | 679.00 | 3,395.00 | 32,668 |
| 2026-05-29 | 681.00 | 690.00 | 650.00 | 690.00 | 3,450.00 | 51,066 |
| 2026-05-28 | 705.00 | 707.00 | 672.00 | 687.00 | 3,435.00 | 71,825 |
| 2026-05-27 | 715.00 | 721.00 | 684.00 | 700.00 | 3,500.00 | 52,746 |
| 2026-05-26 | 722.00 | 722.00 | 690.00 | 717.00 | 3,585.00 | 59,289 |
| 2026-05-22 | 716.00 | 721.00 | 710.00 | 715.00 | 3,575.00 | 16,762 |
| 2026-05-21 | 718.00 | 725.00 | 708.00 | 715.00 | 3,575.00 | 15,963 |
| 2026-05-20 | 715.00 | 727.00 | 710.00 | 718.00 | 3,590.00 | 17,208 |
| 2026-05-19 | 715.00 | 722.00 | 710.00 | 715.00 | 3,575.00 | 11,996 |
| 2026-05-18 | 726.00 | 728.00 | 711.00 | 720.00 | 3,600.00 | 25,618 |
| 2026-05-15 | 710.00 | 724.00 | 710.00 | 720.00 | 3,600.00 | 21,149 |
| 2026-05-14 | 710.00 | 711.00 | 701.00 | 710.00 | 3,550.00 | 15,768 |
| 2026-05-13 | 711.00 | 713.00 | 704.00 | 710.00 | 3,550.00 | 15,307 |
| 2026-05-12 | 715.00 | 718.00 | 704.00 | 710.00 | 3,550.00 | 19,025 |
| 2026-05-11 | 735.00 | 735.00 | 702.00 | 715.00 | 3,575.00 | 51,361 |
| 2026-05-08 | 731.00 | 736.00 | 706.00 | 725.00 | 3,625.00 | 88,546 |
| 2026-05-07 | 741.00 | 743.00 | 731.00 | 731.00 | 3,655.00 | 25,354 |
| 2026-05-06 | 761.00 | 761.00 | 738.00 | 745.00 | 3,725.00 | 51,319 |
| 2026-05-04 | 758.00 | 770.00 | 754.00 | 763.00 | 3,815.00 | 31,052 |
| 2026-04-30 | 770.00 | 770.00 | 761.00 | 764.00 | 3,820.00 | 13,816 |
| 2026-04-29 | 777.00 | 777.00 | 753.00 | 770.00 | 3,850.00 | 17,054 |
| 2026-04-28 | 771.00 | 776.00 | 767.00 | 771.00 | 3,855.00 | 14,825 |
| 2026-04-27 | 787.00 | 788.00 | 770.00 | 770.00 | 3,850.00 | 50,270 |
| 2026-04-24 | 790.00 | 796.00 | 787.00 | 787.00 | 3,935.00 | 28,471 |
| 2026-04-23 | 806.00 | 810.00 | 792.00 | 798.00 | 3,990.00 | 40,044 |
| 2026-04-22 | 805.00 | 812.00 | 799.00 | 806.00 | 4,030.00 | 32,899 |
| 2026-04-21 | 806.00 | 820.00 | 797.00 | 806.00 | 4,030.00 | 60,423 |
| 2026-04-20 | 810.00 | 818.00 | 800.00 | 806.00 | 4,030.00 | 25,950 |
| 2026-04-17 | 824.00 | 827.00 | 807.00 | 810.00 | 4,050.00 | 52,925 |
| 2026-04-16 | 802.00 | 830.00 | 802.00 | 823.00 | 4,115.00 | 123,999 |
| 2026-04-15 | 807.00 | 814.00 | 798.00 | 802.00 | 4,010.00 | 37,099 |
| 2026-04-14 | 807.00 | 812.00 | 797.00 | 807.00 | 4,035.00 | 24,795 |
| 2026-04-13 | 814.00 | 838.00 | 800.00 | 807.00 | 4,035.00 | 78,437 |
| 2026-04-10 | 800.00 | 800.00 | 791.00 | 795.00 | 3,975.00 | 22,125 |
| 2026-04-09 | 803.00 | 803.00 | 787.00 | 799.00 | 3,995.00 | 18,138 |
| 2026-04-08 | 796.00 | 808.00 | 783.00 | 798.00 | 3,990.00 | 60,480 |
| 2026-04-07 | 803.00 | 817.00 | 802.00 | 803.00 | 4,015.00 | 37,295 |
| 2026-04-06 | 818.00 | 818.00 | 750.00 | 803.00 | 4,015.00 | 79,431 |
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.