seha corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-06 | 818.00 | 818.00 | 750.00 | 803.00 | 4,015.00 | 79,431 |
| 2026-04-03 | 791.00 | 850.00 | 773.00 | 805.00 | 4,025.00 | 459,908 |
| 2026-04-02 | 777.00 | 785.00 | 758.00 | 777.00 | 3,885.00 | 50,604 |
| 2026-04-01 | 786.00 | 797.00 | 768.00 | 777.00 | 3,885.00 | 72,504 |
| 2026-03-31 | 798.00 | 798.00 | 752.00 | 779.00 | 3,895.00 | 88,358 |
| 2026-03-30 | 824.00 | 855.00 | 784.00 | 798.00 | 3,990.00 | 165,706 |
| 2026-03-27 | 780.00 | 857.00 | 779.00 | 799.00 | 3,995.00 | 567,076 |
| 2026-03-26 | 741.00 | 800.00 | 737.00 | 781.00 | 3,905.00 | 157,325 |
| 2026-03-25 | 742.00 | 750.00 | 740.00 | 744.00 | 3,720.00 | 19,339 |
| 2026-03-24 | 738.00 | 746.00 | 735.00 | 743.00 | 3,715.00 | 15,124 |
| 2026-03-23 | 748.00 | 750.00 | 732.00 | 741.00 | 3,705.00 | 28,908 |
| 2026-03-20 | 743.00 | 753.00 | 732.00 | 750.00 | 3,750.00 | 28,519 |
| 2026-03-19 | 759.00 | 759.00 | 730.00 | 738.00 | 3,690.00 | 35,542 |
| 2026-03-18 | 775.00 | 775.00 | 753.00 | 758.00 | 3,790.00 | 21,718 |
| 2026-03-17 | 770.00 | 775.00 | 760.00 | 769.00 | 3,845.00 | 11,190 |
| 2026-03-16 | 776.00 | 776.00 | 767.00 | 770.00 | 3,850.00 | 7,501 |
| 2026-03-13 | 774.00 | 774.00 | 751.00 | 765.00 | 3,825.00 | 12,015 |
| 2026-03-12 | 760.00 | 786.00 | 758.00 | 769.00 | 3,845.00 | 6,005 |
| 2026-03-11 | 770.00 | 777.00 | 762.00 | 762.00 | 3,810.00 | 11,304 |
| 2026-03-10 | 771.00 | 778.00 | 760.00 | 764.00 | 3,820.00 | 22,245 |
| 2026-03-09 | 794.00 | 794.00 | 757.00 | 763.00 | 3,815.00 | 16,651 |
| 2026-03-06 | 799.00 | 802.00 | 787.00 | 798.00 | 3,990.00 | 18,702 |
| 2026-03-05 | 780.00 | 805.00 | 780.00 | 793.00 | 3,965.00 | 21,746 |
| 2026-03-04 | 807.00 | 809.00 | 743.00 | 778.00 | 3,890.00 | 44,955 |
| 2026-03-03 | 830.00 | 836.00 | 798.00 | 810.00 | 4,050.00 | 46,023 |
| 2026-02-27 | 832.00 | 841.00 | 823.00 | 836.00 | 4,180.00 | 42,840 |
| 2026-02-26 | 820.00 | 832.00 | 812.00 | 832.00 | 4,160.00 | 59,301 |
| 2026-02-25 | 810.00 | 821.00 | 807.00 | 818.00 | 4,090.00 | 38,416 |
| 2026-02-24 | 809.00 | 810.00 | 802.00 | 807.00 | 4,035.00 | 18,997 |
| 2026-02-23 | 802.00 | 808.00 | 796.00 | 806.00 | 4,030.00 | 35,625 |
| 2026-02-20 | 796.00 | 803.00 | 795.00 | 799.00 | 3,995.00 | 22,632 |
| 2026-02-19 | 785.00 | 803.00 | 784.00 | 797.00 | 3,985.00 | 45,002 |
| 2026-02-13 | 783.00 | 787.00 | 777.00 | 785.00 | 3,925.00 | 15,802 |
| 2026-02-12 | 783.00 | 790.00 | 779.00 | 783.00 | 3,915.00 | 11,600 |
| 2026-02-11 | 788.00 | 788.00 | 780.00 | 783.00 | 3,915.00 | 8,899 |
| 2026-02-10 | 789.00 | 789.00 | 773.00 | 782.00 | 3,910.00 | 16,372 |
| 2026-02-09 | 780.00 | 786.00 | 771.00 | 780.00 | 3,900.00 | 21,379 |
| 2026-02-06 | 789.00 | 789.00 | 769.00 | 780.00 | 3,900.00 | 8,820 |
| 2026-02-05 | 772.00 | 778.00 | 770.00 | 776.00 | 3,880.00 | 8,424 |
| 2026-02-04 | 769.00 | 776.00 | 766.00 | 772.00 | 3,860.00 | 17,683 |
| 2026-02-03 | 769.00 | 775.00 | 760.00 | 769.00 | 3,845.00 | 36,832 |
| 2026-02-02 | 776.00 | 776.00 | 767.00 | 767.00 | 3,835.00 | 9,394 |
| 2026-01-30 | 780.00 | 782.00 | 771.00 | 777.00 | 3,885.00 | 22,981 |
| 2026-01-29 | 787.00 | 790.00 | 772.00 | 783.00 | 3,915.00 | 41,345 |
| 2026-01-28 | 788.00 | 792.00 | 783.00 | 786.00 | 3,930.00 | 31,536 |
| 2026-01-27 | 790.00 | 808.00 | 785.00 | 789.00 | 3,945.00 | 19,195 |
| 2026-01-26 | 790.00 | 790.00 | 784.00 | 790.00 | 3,950.00 | 12,017 |
| 2026-01-23 | 802.00 | 802.00 | 781.00 | 790.00 | 3,950.00 | 28,912 |
| 2026-01-22 | 787.00 | 805.00 | 785.00 | 797.00 | 3,985.00 | 36,173 |
| 2026-01-21 | 790.00 | 790.00 | 783.00 | 786.00 | 3,930.00 | 5,579 |
| 2026-01-20 | 775.00 | 792.00 | 771.00 | 790.00 | 3,950.00 | 25,697 |
| 2026-01-19 | 775.00 | 784.00 | 775.00 | 775.00 | 3,875.00 | 23,122 |
| 2026-01-16 | 795.00 | 797.00 | 784.00 | 790.00 | 3,950.00 | 12,481 |
| 2026-01-15 | 799.00 | 800.00 | 793.00 | 795.00 | 3,975.00 | 11,751 |
| 2026-01-14 | 803.00 | 803.00 | 795.00 | 799.00 | 3,995.00 | 9,113 |
| 2026-01-13 | 803.00 | 803.00 | 795.00 | 798.00 | 3,990.00 | 15,538 |
| 2026-01-12 | 799.00 | 800.00 | 795.00 | 796.00 | 3,980.00 | 16,188 |
| 2026-01-09 | 798.00 | 800.00 | 795.00 | 799.00 | 3,995.00 | 8,944 |
| 2026-01-08 | 798.00 | 799.00 | 795.00 | 798.00 | 3,990.00 | 16,142 |
| 2026-01-07 | 800.00 | 802.00 | 793.00 | 797.00 | 3,985.00 | 9,523 |
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.