seha corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 1,485.00 | 1,545.00 | 1,480.00 | 1,540.00 | 7,700.00 | 19,284 |
| 2022-01-28 | 1,445.00 | 1,485.00 | 1,410.00 | 1,480.00 | 7,400.00 | 20,754 |
| 2022-01-27 | 1,510.00 | 1,525.00 | 1,440.00 | 1,440.00 | 7,200.00 | 59,392 |
| 2022-01-26 | 1,500.00 | 1,545.00 | 1,500.00 | 1,520.00 | 7,600.00 | 30,899 |
| 2022-01-25 | 1,580.00 | 1,600.00 | 1,505.00 | 1,525.00 | 7,625.00 | 73,373 |
| 2022-01-24 | 1,625.00 | 1,625.00 | 1,560.00 | 1,585.00 | 7,925.00 | 41,960 |
| 2022-01-21 | 1,615.00 | 1,640.00 | 1,600.00 | 1,630.00 | 8,150.00 | 30,367 |
| 2022-01-20 | 1,585.00 | 1,620.00 | 1,575.00 | 1,620.00 | 8,100.00 | 21,890 |
| 2022-01-19 | 1,580.00 | 1,600.00 | 1,565.00 | 1,585.00 | 7,925.00 | 33,644 |
| 2022-01-18 | 1,600.00 | 1,625.00 | 1,585.00 | 1,600.00 | 8,000.00 | 20,336 |
| 2022-01-17 | 1,620.00 | 1,630.00 | 1,585.00 | 1,595.00 | 7,975.00 | 34,003 |
| 2022-01-14 | 1,625.00 | 1,640.00 | 1,610.00 | 1,620.00 | 8,100.00 | 19,138 |
| 2022-01-13 | 1,650.00 | 1,655.00 | 1,620.00 | 1,640.00 | 8,200.00 | 20,395 |
| 2022-01-12 | 1,610.00 | 1,660.00 | 1,610.00 | 1,650.00 | 8,250.00 | 28,754 |
| 2022-01-11 | 1,630.00 | 1,645.00 | 1,600.00 | 1,610.00 | 8,050.00 | 26,160 |
| 2022-01-10 | 1,655.00 | 1,660.00 | 1,625.00 | 1,635.00 | 8,175.00 | 23,363 |
| 2022-01-07 | 1,640.00 | 1,660.00 | 1,635.00 | 1,655.00 | 8,275.00 | 25,143 |
| 2022-01-06 | 1,630.00 | 1,660.00 | 1,630.00 | 1,635.00 | 8,175.00 | 31,525 |
| 2022-01-05 | 1,650.00 | 1,680.00 | 1,640.00 | 1,650.00 | 8,250.00 | 44,753 |
| 2022-01-04 | 1,650.00 | 1,660.00 | 1,635.00 | 1,645.00 | 8,225.00 | 28,967 |
| 2022-01-03 | 1,610.00 | 1,650.00 | 1,595.00 | 1,650.00 | 8,250.00 | 52,321 |
| 2021-12-30 | 1,605.00 | 1,610.00 | 1,590.00 | 1,610.00 | 8,050.00 | 28,113 |
| 2021-12-29 | 1,570.00 | 1,605.00 | 1,565.00 | 1,605.00 | 8,025.00 | 40,761 |
| 2021-12-28 | 1,575.00 | 1,590.00 | 1,545.00 | 1,565.00 | 7,825.00 | 71,864 |
| 2021-12-27 | 1,630.00 | 1,640.00 | 1,575.00 | 1,575.00 | 7,875.00 | 87,558 |
| 2021-12-24 | 1,590.00 | 1,675.00 | 1,590.00 | 1,630.00 | 8,150.00 | 63,694 |
| 2021-12-23 | 1,580.00 | 1,600.00 | 1,565.00 | 1,580.00 | 7,900.00 | 55,298 |
| 2021-12-22 | 1,580.00 | 1,585.00 | 1,555.00 | 1,560.00 | 7,800.00 | 49,685 |
| 2021-12-21 | 1,600.00 | 1,610.00 | 1,560.00 | 1,570.00 | 7,850.00 | 77,022 |
| 2021-12-20 | 1,650.00 | 1,670.00 | 1,590.00 | 1,600.00 | 8,000.00 | 83,111 |
| 2021-12-17 | 1,650.00 | 1,660.00 | 1,630.00 | 1,660.00 | 8,300.00 | 30,518 |
| 2021-12-16 | 1,670.00 | 1,680.00 | 1,640.00 | 1,655.00 | 8,275.00 | 47,281 |
| 2021-12-15 | 1,660.00 | 1,685.00 | 1,630.00 | 1,665.00 | 8,325.00 | 55,904 |
| 2021-12-14 | 1,680.00 | 1,690.00 | 1,655.00 | 1,660.00 | 8,300.00 | 30,410 |
| 2021-12-13 | 1,700.00 | 1,705.00 | 1,680.00 | 1,680.00 | 8,400.00 | 54,723 |
| 2021-12-10 | 1,690.00 | 1,720.00 | 1,675.00 | 1,710.00 | 8,550.00 | 43,441 |
| 2021-12-09 | 1,685.00 | 1,705.00 | 1,680.00 | 1,690.00 | 8,450.00 | 23,849 |
| 2021-12-08 | 1,705.00 | 1,735.00 | 1,680.00 | 1,695.00 | 8,475.00 | 40,075 |
| 2021-12-07 | 1,705.00 | 1,710.00 | 1,685.00 | 1,700.00 | 8,500.00 | 14,874 |
| 2021-12-06 | 1,680.00 | 1,705.00 | 1,675.00 | 1,705.00 | 8,525.00 | 17,546 |
| 2021-12-03 | 1,670.00 | 1,705.00 | 1,650.00 | 1,700.00 | 8,500.00 | 44,502 |
| 2021-12-02 | 1,605.00 | 1,695.00 | 1,600.00 | 1,670.00 | 8,350.00 | 64,070 |
| 2021-12-01 | 1,600.00 | 1,630.00 | 1,580.00 | 1,615.00 | 8,075.00 | 61,804 |
| 2021-11-30 | 1,705.00 | 1,715.00 | 1,600.00 | 1,605.00 | 8,025.00 | 102,704 |
| 2021-11-29 | 1,635.00 | 1,720.00 | 1,635.00 | 1,715.00 | 8,575.00 | 61,736 |
| 2021-11-26 | 1,710.00 | 1,735.00 | 1,690.00 | 1,690.00 | 8,450.00 | 50,193 |
| 2021-11-25 | 1,740.00 | 1,745.00 | 1,700.00 | 1,700.00 | 8,500.00 | 62,202 |
| 2021-11-24 | 1,765.00 | 1,765.00 | 1,710.00 | 1,745.00 | 8,725.00 | 66,542 |
| 2021-11-23 | 1,695.00 | 1,775.00 | 1,695.00 | 1,770.00 | 8,850.00 | 125,222 |
| 2021-11-22 | 1,710.00 | 1,715.00 | 1,685.00 | 1,695.00 | 8,475.00 | 34,582 |
| 2021-11-19 | 1,700.00 | 1,725.00 | 1,685.00 | 1,710.00 | 8,550.00 | 33,873 |
| 2021-11-18 | 1,715.00 | 1,720.00 | 1,690.00 | 1,715.00 | 8,575.00 | 55,264 |
| 2021-11-17 | 1,780.00 | 1,780.00 | 1,705.00 | 1,715.00 | 8,575.00 | 110,466 |
| 2021-11-16 | 1,785.00 | 1,790.00 | 1,755.00 | 1,780.00 | 8,900.00 | 21,807 |
| 2021-11-15 | 1,765.00 | 1,795.00 | 1,750.00 | 1,785.00 | 8,925.00 | 33,714 |
| 2021-11-12 | 1,730.00 | 1,765.00 | 1,730.00 | 1,760.00 | 8,800.00 | 40,008 |
| 2021-11-11 | 1,760.00 | 1,770.00 | 1,715.00 | 1,745.00 | 8,725.00 | 58,058 |
| 2021-11-10 | 1,805.00 | 1,805.00 | 1,765.00 | 1,770.00 | 8,850.00 | 37,446 |
| 2021-11-09 | 1,830.00 | 1,830.00 | 1,785.00 | 1,820.00 | 9,100.00 | 54,475 |
| 2021-11-08 | 1,795.00 | 1,845.00 | 1,765.00 | 1,830.00 | 9,150.00 | 66,934 |
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.