seha corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 780.00 | 806.00 | 778.00 | 802.00 | 4,010.00 | 19,172 |
| 2025-04-08 | 799.00 | 799.00 | 778.00 | 791.00 | 3,955.00 | 14,443 |
| 2025-04-07 | 774.00 | 776.00 | 760.00 | 771.00 | 3,855.00 | 11,296 |
| 2025-04-04 | 773.00 | 780.00 | 770.00 | 776.00 | 3,880.00 | 9,946 |
| 2025-04-03 | 769.00 | 775.00 | 760.00 | 774.00 | 3,870.00 | 8,554 |
| 2025-04-02 | 778.00 | 778.00 | 767.00 | 769.00 | 3,845.00 | 10,236 |
| 2025-04-01 | 778.00 | 779.00 | 770.00 | 774.00 | 3,870.00 | 6,824 |
| 2025-03-31 | 751.00 | 786.00 | 751.00 | 770.00 | 3,850.00 | 14,080 |
| 2025-03-28 | 795.00 | 795.00 | 778.00 | 785.00 | 3,925.00 | 12,100 |
| 2025-03-27 | 800.00 | 808.00 | 791.00 | 793.00 | 3,965.00 | 12,301 |
| 2025-03-26 | 795.00 | 801.00 | 795.00 | 800.00 | 4,000.00 | 4,644 |
| 2025-03-25 | 800.00 | 801.00 | 795.00 | 795.00 | 3,975.00 | 5,197 |
| 2025-03-24 | 808.00 | 808.00 | 797.00 | 801.00 | 4,005.00 | 5,345 |
| 2025-03-21 | 800.00 | 808.00 | 794.00 | 802.00 | 4,010.00 | 4,383 |
| 2025-03-20 | 799.00 | 802.00 | 796.00 | 801.00 | 4,005.00 | 3,188 |
| 2025-03-19 | 798.00 | 800.00 | 795.00 | 800.00 | 4,000.00 | 12,516 |
| 2025-03-18 | 802.00 | 803.00 | 797.00 | 800.00 | 4,000.00 | 4,128 |
| 2025-03-17 | 796.00 | 838.00 | 788.00 | 800.00 | 4,000.00 | 21,303 |
| 2025-03-14 | 801.00 | 803.00 | 796.00 | 799.00 | 3,995.00 | 6,602 |
| 2025-03-13 | 801.00 | 805.00 | 795.00 | 801.00 | 4,005.00 | 8,525 |
| 2025-03-12 | 805.00 | 810.00 | 800.00 | 804.00 | 4,020.00 | 11,265 |
| 2025-03-11 | 804.00 | 809.00 | 797.00 | 805.00 | 4,025.00 | 15,846 |
| 2025-03-10 | 811.00 | 814.00 | 804.00 | 810.00 | 4,050.00 | 5,957 |
| 2025-03-07 | 806.00 | 815.00 | 803.00 | 811.00 | 4,055.00 | 15,264 |
| 2025-03-06 | 817.00 | 823.00 | 811.00 | 813.00 | 4,065.00 | 7,683 |
| 2025-03-05 | 806.00 | 820.00 | 806.00 | 812.00 | 4,060.00 | 9,064 |
| 2025-03-04 | 820.00 | 823.00 | 812.00 | 813.00 | 4,065.00 | 7,472 |
| 2025-02-28 | 825.00 | 827.00 | 816.00 | 821.00 | 4,105.00 | 6,055 |
| 2025-02-27 | 824.00 | 826.00 | 820.00 | 825.00 | 4,125.00 | 6,963 |
| 2025-02-26 | 817.00 | 824.00 | 817.00 | 824.00 | 4,120.00 | 3,120 |
| 2025-02-25 | 820.00 | 829.00 | 819.00 | 822.00 | 4,110.00 | 7,930 |
| 2025-02-24 | 820.00 | 827.00 | 818.00 | 822.00 | 4,110.00 | 10,572 |
| 2025-02-21 | 824.00 | 827.00 | 816.00 | 820.00 | 4,100.00 | 15,868 |
| 2025-02-20 | 826.00 | 828.00 | 822.00 | 824.00 | 4,120.00 | 8,245 |
| 2025-02-19 | 820.00 | 829.00 | 820.00 | 826.00 | 4,130.00 | 20,831 |
| 2025-02-18 | 819.00 | 820.00 | 811.00 | 817.00 | 4,085.00 | 10,905 |
| 2025-02-17 | 815.00 | 821.00 | 812.00 | 817.00 | 4,085.00 | 8,993 |
| 2025-02-14 | 815.00 | 819.00 | 812.00 | 817.00 | 4,085.00 | 15,025 |
| 2025-02-13 | 816.00 | 821.00 | 815.00 | 816.00 | 4,080.00 | 4,393 |
| 2025-02-12 | 820.00 | 820.00 | 814.00 | 815.00 | 4,075.00 | 11,081 |
| 2025-02-11 | 820.00 | 823.00 | 817.00 | 822.00 | 4,110.00 | 6,392 |
| 2025-02-10 | 823.00 | 824.00 | 814.00 | 823.00 | 4,115.00 | 16,410 |
| 2025-02-07 | 823.00 | 830.00 | 816.00 | 827.00 | 4,135.00 | 19,813 |
| 2025-02-06 | 827.00 | 832.00 | 823.00 | 831.00 | 4,155.00 | 8,045 |
| 2025-02-05 | 826.00 | 830.00 | 819.00 | 827.00 | 4,135.00 | 11,968 |
| 2025-02-04 | 817.00 | 827.00 | 813.00 | 826.00 | 4,130.00 | 10,750 |
| 2025-02-03 | 823.00 | 832.00 | 811.00 | 821.00 | 4,105.00 | 12,670 |
| 2025-01-31 | 836.00 | 839.00 | 826.00 | 829.00 | 4,145.00 | 9,106 |
| 2025-01-24 | 820.00 | 852.00 | 820.00 | 842.00 | 4,210.00 | 25,576 |
| 2025-01-23 | 846.00 | 846.00 | 828.00 | 832.00 | 4,160.00 | 14,120 |
| 2025-01-22 | 832.00 | 844.00 | 831.00 | 832.00 | 4,160.00 | 6,216 |
| 2025-01-21 | 823.00 | 847.00 | 823.00 | 839.00 | 4,195.00 | 22,840 |
| 2025-01-20 | 863.00 | 864.00 | 831.00 | 831.00 | 4,155.00 | 22,278 |
| 2025-01-17 | 858.00 | 861.00 | 844.00 | 857.00 | 4,285.00 | 23,037 |
| 2025-01-16 | 849.00 | 881.00 | 849.00 | 857.00 | 4,285.00 | 16,229 |
| 2025-01-15 | 853.00 | 863.00 | 830.00 | 857.00 | 4,285.00 | 43,795 |
| 2025-01-14 | 864.00 | 871.00 | 857.00 | 857.00 | 4,285.00 | 13,540 |
| 2025-01-13 | 873.00 | 875.00 | 856.00 | 872.00 | 4,360.00 | 9,305 |
| 2025-01-10 | 871.00 | 877.00 | 866.00 | 872.00 | 4,360.00 | 13,784 |
| 2025-01-09 | 876.00 | 883.00 | 870.00 | 870.00 | 4,350.00 | 11,565 |
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.