seha corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-02 | 800.00 | 802.00 | 795.00 | 795.00 | 3,975.00 | 16,639 |
| 2025-10-01 | 804.00 | 806.00 | 798.00 | 798.00 | 3,990.00 | 23,668 |
| 2025-09-30 | 807.00 | 809.00 | 802.00 | 804.00 | 4,020.00 | 17,371 |
| 2025-09-29 | 805.00 | 815.00 | 802.00 | 805.00 | 4,025.00 | 17,476 |
| 2025-09-26 | 806.00 | 812.00 | 803.00 | 805.00 | 4,025.00 | 10,778 |
| 2025-09-25 | 801.00 | 807.00 | 798.00 | 805.00 | 4,025.00 | 26,623 |
| 2025-09-24 | 805.00 | 807.00 | 801.00 | 802.00 | 4,010.00 | 13,231 |
| 2025-09-23 | 807.00 | 809.00 | 802.00 | 806.00 | 4,030.00 | 8,746 |
| 2025-09-22 | 808.00 | 812.00 | 803.00 | 807.00 | 4,035.00 | 16,684 |
| 2025-09-19 | 814.00 | 817.00 | 808.00 | 808.00 | 4,040.00 | 9,908 |
| 2025-09-18 | 815.00 | 817.00 | 812.00 | 816.00 | 4,080.00 | 2,650 |
| 2025-09-17 | 817.00 | 820.00 | 801.00 | 815.00 | 4,075.00 | 12,106 |
| 2025-09-16 | 818.00 | 818.00 | 805.00 | 816.00 | 4,080.00 | 14,213 |
| 2025-09-15 | 818.00 | 823.00 | 805.00 | 816.00 | 4,080.00 | 15,603 |
| 2025-09-12 | 811.00 | 820.00 | 805.00 | 817.00 | 4,085.00 | 16,422 |
| 2025-09-11 | 810.00 | 813.00 | 808.00 | 812.00 | 4,060.00 | 3,808 |
| 2025-09-10 | 805.00 | 813.00 | 804.00 | 810.00 | 4,050.00 | 5,811 |
| 2025-09-09 | 805.00 | 811.00 | 801.00 | 805.00 | 4,025.00 | 11,014 |
| 2025-09-08 | 805.00 | 810.00 | 803.00 | 805.00 | 4,025.00 | 12,613 |
| 2025-09-05 | 812.00 | 814.00 | 805.00 | 805.00 | 4,025.00 | 3,854 |
| 2025-09-04 | 810.00 | 814.00 | 806.00 | 810.00 | 4,050.00 | 1,726 |
| 2025-09-03 | 800.00 | 815.00 | 800.00 | 809.00 | 4,045.00 | 9,615 |
| 2025-09-02 | 795.00 | 817.00 | 795.00 | 797.00 | 3,985.00 | 5,153 |
| 2025-09-01 | 801.00 | 804.00 | 796.00 | 796.00 | 3,980.00 | 5,199 |
| 2025-08-29 | 798.00 | 807.00 | 797.00 | 801.00 | 4,005.00 | 25,833 |
| 2025-08-28 | 801.00 | 802.00 | 794.00 | 798.00 | 3,990.00 | 16,725 |
| 2025-08-27 | 805.00 | 808.00 | 796.00 | 800.00 | 4,000.00 | 17,083 |
| 2025-08-26 | 805.00 | 806.00 | 801.00 | 804.00 | 4,020.00 | 11,417 |
| 2025-08-25 | 804.00 | 809.00 | 801.00 | 805.00 | 4,025.00 | 7,617 |
| 2025-08-22 | 810.00 | 811.00 | 802.00 | 804.00 | 4,020.00 | 24,005 |
| 2025-08-21 | 811.00 | 817.00 | 805.00 | 810.00 | 4,050.00 | 22,652 |
| 2025-08-20 | 813.00 | 813.00 | 805.00 | 810.00 | 4,050.00 | 10,607 |
| 2025-08-19 | 812.00 | 817.00 | 811.00 | 814.00 | 4,070.00 | 6,974 |
| 2025-08-18 | 819.00 | 819.00 | 809.00 | 812.00 | 4,060.00 | 6,551 |
| 2025-08-14 | 821.00 | 821.00 | 815.00 | 815.00 | 4,075.00 | 6,601 |
| 2025-08-13 | 820.00 | 824.00 | 810.00 | 818.00 | 4,090.00 | 22,164 |
| 2025-08-12 | 823.00 | 830.00 | 817.00 | 820.00 | 4,100.00 | 20,125 |
| 2025-08-11 | 839.00 | 839.00 | 821.00 | 823.00 | 4,115.00 | 19,380 |
| 2025-08-08 | 834.00 | 838.00 | 832.00 | 834.00 | 4,170.00 | 6,280 |
| 2025-08-07 | 838.00 | 839.00 | 830.00 | 834.00 | 4,170.00 | 6,317 |
| 2025-08-06 | 835.00 | 837.00 | 826.00 | 834.00 | 4,170.00 | 3,278 |
| 2025-08-05 | 824.00 | 843.00 | 824.00 | 834.00 | 4,170.00 | 34,891 |
| 2025-08-04 | 815.00 | 825.00 | 813.00 | 824.00 | 4,120.00 | 15,247 |
| 2025-08-01 | 833.00 | 833.00 | 813.00 | 815.00 | 4,075.00 | 14,096 |
| 2025-07-31 | 830.00 | 835.00 | 827.00 | 830.00 | 4,150.00 | 9,079 |
| 2025-07-30 | 830.00 | 835.00 | 825.00 | 830.00 | 4,150.00 | 13,103 |
| 2025-07-29 | 823.00 | 838.00 | 822.00 | 830.00 | 4,150.00 | 18,859 |
| 2025-07-28 | 838.00 | 838.00 | 829.00 | 830.00 | 4,150.00 | 4,921 |
| 2025-07-25 | 838.00 | 842.00 | 825.00 | 839.00 | 4,195.00 | 15,500 |
| 2025-07-24 | 849.00 | 850.00 | 833.00 | 837.00 | 4,185.00 | 10,906 |
| 2025-07-23 | 840.00 | 850.00 | 836.00 | 839.00 | 4,195.00 | 7,058 |
| 2025-07-22 | 840.00 | 850.00 | 840.00 | 840.00 | 4,200.00 | 13,915 |
| 2025-07-21 | 849.00 | 855.00 | 839.00 | 849.00 | 4,245.00 | 12,953 |
| 2025-07-18 | 848.00 | 851.00 | 837.00 | 849.00 | 4,245.00 | 10,077 |
| 2025-07-17 | 840.00 | 856.00 | 838.00 | 844.00 | 4,220.00 | 16,362 |
| 2025-07-16 | 855.00 | 860.00 | 827.00 | 840.00 | 4,200.00 | 42,635 |
| 2025-07-15 | 874.00 | 877.00 | 838.00 | 860.00 | 4,300.00 | 58,007 |
| 2025-07-14 | 820.00 | 880.00 | 820.00 | 863.00 | 4,315.00 | 209,085 |
| 2025-07-11 | 813.00 | 820.00 | 813.00 | 819.00 | 4,095.00 | 13,486 |
| 2025-07-10 | 813.00 | 823.00 | 813.00 | 813.00 | 4,065.00 | 12,787 |
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.