seha corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | 813.00 | 815.00 | 805.00 | 810.00 | 4,050.00 | 19,087 |
| 2025-07-08 | 814.00 | 814.00 | 809.00 | 810.00 | 4,050.00 | 12,787 |
| 2025-07-07 | 813.00 | 816.00 | 810.00 | 814.00 | 4,070.00 | 7,273 |
| 2025-07-04 | 815.00 | 816.00 | 811.00 | 814.00 | 4,070.00 | 24,968 |
| 2025-07-03 | 814.00 | 817.00 | 810.00 | 815.00 | 4,075.00 | 17,024 |
| 2025-07-02 | 812.00 | 815.00 | 808.00 | 814.00 | 4,070.00 | 20,547 |
| 2025-07-01 | 808.00 | 818.00 | 808.00 | 812.00 | 4,060.00 | 22,046 |
| 2025-06-30 | 810.00 | 820.00 | 809.00 | 815.00 | 4,075.00 | 26,809 |
| 2025-06-27 | 812.00 | 815.00 | 808.00 | 810.00 | 4,050.00 | 19,116 |
| 2025-06-26 | 817.00 | 820.00 | 807.00 | 812.00 | 4,060.00 | 20,790 |
| 2025-06-25 | 818.00 | 818.00 | 808.00 | 817.00 | 4,085.00 | 29,354 |
| 2025-06-24 | 816.00 | 819.00 | 807.00 | 815.00 | 4,075.00 | 25,649 |
| 2025-06-23 | 814.00 | 814.00 | 808.00 | 813.00 | 4,065.00 | 19,626 |
| 2025-06-20 | 819.00 | 824.00 | 810.00 | 814.00 | 4,070.00 | 33,710 |
| 2025-06-19 | 816.00 | 821.00 | 814.00 | 820.00 | 4,100.00 | 13,668 |
| 2025-06-18 | 817.00 | 828.00 | 815.00 | 819.00 | 4,095.00 | 13,954 |
| 2025-06-17 | 833.00 | 835.00 | 815.00 | 821.00 | 4,105.00 | 17,319 |
| 2025-06-16 | 827.00 | 835.00 | 816.00 | 823.00 | 4,115.00 | 27,111 |
| 2025-06-13 | 839.00 | 841.00 | 816.00 | 826.00 | 4,130.00 | 31,189 |
| 2025-06-12 | 821.00 | 841.00 | 820.00 | 841.00 | 4,205.00 | 27,133 |
| 2025-06-11 | 825.00 | 825.00 | 815.00 | 823.00 | 4,115.00 | 31,358 |
| 2025-06-10 | 815.00 | 824.00 | 809.00 | 815.00 | 4,075.00 | 13,110 |
| 2025-06-09 | 806.00 | 816.00 | 806.00 | 811.00 | 4,055.00 | 15,173 |
| 2025-06-05 | 803.00 | 812.00 | 802.00 | 808.00 | 4,040.00 | 8,012 |
| 2025-06-04 | 807.00 | 808.00 | 799.00 | 808.00 | 4,040.00 | 10,688 |
| 2025-06-02 | 813.00 | 813.00 | 806.00 | 807.00 | 4,035.00 | 6,298 |
| 2025-05-30 | 807.00 | 811.00 | 804.00 | 810.00 | 4,050.00 | 5,790 |
| 2025-05-29 | 804.00 | 808.00 | 802.00 | 806.00 | 4,030.00 | 7,968 |
| 2025-05-28 | 804.00 | 809.00 | 803.00 | 804.00 | 4,020.00 | 7,466 |
| 2025-05-27 | 807.00 | 810.00 | 798.00 | 804.00 | 4,020.00 | 10,273 |
| 2025-05-26 | 822.00 | 822.00 | 798.00 | 803.00 | 4,015.00 | 38,198 |
| 2025-05-23 | 824.00 | 826.00 | 820.00 | 821.00 | 4,105.00 | 3,904 |
| 2025-05-22 | 829.00 | 830.00 | 819.00 | 824.00 | 4,120.00 | 6,791 |
| 2025-05-21 | 829.00 | 840.00 | 823.00 | 826.00 | 4,130.00 | 9,162 |
| 2025-05-20 | 824.00 | 829.00 | 817.00 | 829.00 | 4,145.00 | 17,028 |
| 2025-05-19 | 828.00 | 829.00 | 812.00 | 824.00 | 4,120.00 | 16,023 |
| 2025-05-16 | 840.00 | 840.00 | 813.00 | 829.00 | 4,145.00 | 29,289 |
| 2025-05-15 | 859.00 | 862.00 | 810.00 | 840.00 | 4,200.00 | 33,871 |
| 2025-05-14 | 872.00 | 872.00 | 836.00 | 859.00 | 4,295.00 | 129,879 |
| 2025-05-13 | 840.00 | 854.00 | 821.00 | 824.00 | 4,120.00 | 60,006 |
| 2025-05-12 | 810.00 | 830.00 | 805.00 | 830.00 | 4,150.00 | 74,174 |
| 2025-05-09 | 820.00 | 826.00 | 802.00 | 812.00 | 4,060.00 | 15,491 |
| 2025-05-08 | 824.00 | 833.00 | 790.00 | 820.00 | 4,100.00 | 30,326 |
| 2025-05-07 | 829.00 | 831.00 | 824.00 | 826.00 | 4,130.00 | 8,376 |
| 2025-05-02 | 835.00 | 836.00 | 824.00 | 829.00 | 4,145.00 | 5,093 |
| 2025-04-30 | 847.00 | 847.00 | 829.00 | 835.00 | 4,175.00 | 5,744 |
| 2025-04-29 | 834.00 | 847.00 | 825.00 | 847.00 | 4,235.00 | 7,384 |
| 2025-04-28 | 835.00 | 837.00 | 823.00 | 829.00 | 4,145.00 | 8,518 |
| 2025-04-25 | 827.00 | 841.00 | 827.00 | 835.00 | 4,175.00 | 11,814 |
| 2025-04-24 | 832.00 | 832.00 | 825.00 | 827.00 | 4,135.00 | 2,396 |
| 2025-04-23 | 836.00 | 836.00 | 821.00 | 825.00 | 4,125.00 | 3,481 |
| 2025-04-22 | 823.00 | 831.00 | 822.00 | 825.00 | 4,125.00 | 7,043 |
| 2025-04-21 | 832.00 | 832.00 | 819.00 | 823.00 | 4,115.00 | 5,283 |
| 2025-04-18 | 825.00 | 831.00 | 822.00 | 830.00 | 4,150.00 | 5,954 |
| 2025-04-17 | 835.00 | 835.00 | 810.00 | 825.00 | 4,125.00 | 8,013 |
| 2025-04-16 | 813.00 | 835.00 | 808.00 | 835.00 | 4,175.00 | 13,459 |
| 2025-04-15 | 813.00 | 815.00 | 802.00 | 811.00 | 4,055.00 | 7,538 |
| 2025-04-14 | 803.00 | 816.00 | 803.00 | 809.00 | 4,045.00 | 6,927 |
| 2025-04-11 | 805.00 | 819.00 | 800.00 | 803.00 | 4,015.00 | 13,614 |
| 2025-04-10 | 803.00 | 815.00 | 798.00 | 807.00 | 4,035.00 | 18,398 |
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.