seha corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 884.00 | 894.00 | 873.00 | 876.00 | 4,380.00 | 23,080 |
| 2025-01-07 | 886.00 | 893.00 | 876.00 | 879.00 | 4,395.00 | 15,156 |
| 2025-01-06 | 863.00 | 893.00 | 863.00 | 888.00 | 4,440.00 | 36,824 |
| 2025-01-03 | 852.00 | 864.00 | 846.00 | 863.00 | 4,315.00 | 21,560 |
| 2025-01-02 | 841.00 | 852.00 | 829.00 | 850.00 | 4,250.00 | 65,870 |
| 2024-12-30 | 828.00 | 840.00 | 818.00 | 838.00 | 4,190.00 | 14,158 |
| 2024-12-27 | 813.00 | 832.00 | 813.00 | 828.00 | 4,140.00 | 14,472 |
| 2024-12-26 | 818.00 | 825.00 | 817.00 | 820.00 | 4,100.00 | 47,331 |
| 2024-12-24 | 825.00 | 831.00 | 810.00 | 825.00 | 4,125.00 | 23,244 |
| 2024-12-23 | 815.00 | 837.00 | 785.00 | 826.00 | 4,130.00 | 45,298 |
| 2024-12-20 | 838.00 | 852.00 | 808.00 | 835.00 | 4,175.00 | 25,083 |
| 2024-12-19 | 854.00 | 854.00 | 839.00 | 845.00 | 4,225.00 | 4,211 |
| 2024-12-18 | 840.00 | 853.00 | 840.00 | 849.00 | 4,245.00 | 15,314 |
| 2024-12-17 | 847.00 | 855.00 | 838.00 | 840.00 | 4,200.00 | 26,846 |
| 2024-12-16 | 841.00 | 856.00 | 835.00 | 854.00 | 4,270.00 | 18,174 |
| 2024-12-13 | 850.00 | 850.00 | 836.00 | 841.00 | 4,205.00 | 14,344 |
| 2024-12-12 | 849.00 | 850.00 | 833.00 | 850.00 | 4,250.00 | 13,415 |
| 2024-12-11 | 798.00 | 850.00 | 787.00 | 849.00 | 4,245.00 | 34,665 |
| 2024-12-10 | 760.00 | 799.00 | 760.00 | 799.00 | 3,995.00 | 22,489 |
| 2024-12-09 | 785.00 | 789.00 | 740.00 | 760.00 | 3,800.00 | 79,311 |
| 2024-12-06 | 809.00 | 809.00 | 785.00 | 795.00 | 3,975.00 | 50,182 |
| 2024-12-05 | 814.00 | 822.00 | 795.00 | 807.00 | 4,035.00 | 57,123 |
| 2024-12-04 | 851.00 | 861.00 | 811.00 | 823.00 | 4,115.00 | 85,333 |
| 2024-12-03 | 864.00 | 873.00 | 859.00 | 862.00 | 4,310.00 | 30,521 |
| 2024-12-02 | 862.00 | 872.00 | 858.00 | 865.00 | 4,325.00 | 17,432 |
| 2024-11-29 | 880.00 | 882.00 | 854.00 | 872.00 | 4,360.00 | 26,242 |
| 2024-11-28 | 904.00 | 904.00 | 872.00 | 880.00 | 4,400.00 | 35,069 |
| 2024-11-27 | 905.00 | 909.00 | 891.00 | 899.00 | 4,495.00 | 10,958 |
| 2024-11-26 | 909.00 | 910.00 | 896.00 | 906.00 | 4,530.00 | 9,008 |
| 2024-11-25 | 899.00 | 908.00 | 881.00 | 907.00 | 4,535.00 | 18,480 |
| 2024-11-22 | 896.00 | 899.00 | 885.00 | 892.00 | 4,460.00 | 9,296 |
| 2024-11-21 | 899.00 | 899.00 | 884.00 | 896.00 | 4,480.00 | 11,182 |
| 2024-11-20 | 885.00 | 895.00 | 880.00 | 889.00 | 4,445.00 | 14,166 |
| 2024-11-19 | 886.00 | 903.00 | 886.00 | 888.00 | 4,440.00 | 15,641 |
| 2024-11-18 | 898.00 | 909.00 | 893.00 | 902.00 | 4,510.00 | 11,571 |
| 2024-11-15 | 884.00 | 899.00 | 882.00 | 898.00 | 4,490.00 | 19,938 |
| 2024-11-14 | 897.00 | 919.00 | 892.00 | 903.00 | 4,515.00 | 23,929 |
| 2024-11-13 | 938.00 | 938.00 | 895.00 | 911.00 | 4,555.00 | 48,027 |
| 2024-11-12 | 920.00 | 941.00 | 898.00 | 941.00 | 4,705.00 | 63,398 |
| 2024-11-11 | 974.00 | 978.00 | 934.00 | 934.00 | 4,670.00 | 82,449 |
| 2024-11-08 | 949.00 | 961.00 | 940.00 | 959.00 | 4,795.00 | 78,449 |
| 2024-11-07 | 955.00 | 957.00 | 938.00 | 950.00 | 4,750.00 | 20,865 |
| 2024-11-06 | 952.00 | 956.00 | 944.00 | 952.00 | 4,760.00 | 23,656 |
| 2024-11-05 | 937.00 | 958.00 | 936.00 | 952.00 | 4,760.00 | 41,282 |
| 2024-11-04 | 937.00 | 947.00 | 929.00 | 942.00 | 4,710.00 | 69,699 |
| 2024-11-01 | 951.00 | 955.00 | 936.00 | 945.00 | 4,725.00 | 38,057 |
| 2024-10-31 | 968.00 | 968.00 | 944.00 | 956.00 | 4,780.00 | 31,108 |
| 2024-10-30 | 951.00 | 969.00 | 951.00 | 957.00 | 4,785.00 | 31,426 |
| 2024-10-29 | 956.00 | 968.00 | 945.00 | 951.00 | 4,755.00 | 34,887 |
| 2024-10-28 | 976.00 | 987.00 | 949.00 | 956.00 | 4,780.00 | 87,282 |
| 2024-10-25 | 1,001.00 | 1,003.00 | 970.00 | 976.00 | 4,880.00 | 98,172 |
| 2024-10-24 | 998.00 | 1,007.00 | 996.00 | 1,002.00 | 5,010.00 | 45,309 |
| 2024-10-23 | 1,001.00 | 1,009.00 | 996.00 | 996.00 | 4,980.00 | 96,630 |
| 2024-10-22 | 1,004.00 | 1,047.00 | 998.00 | 1,010.00 | 5,050.00 | 173,039 |
| 2024-10-21 | 1,018.00 | 1,018.00 | 1,003.00 | 1,003.00 | 5,015.00 | 104,694 |
| 2024-10-18 | 1,050.00 | 1,054.00 | 1,000.00 | 1,012.00 | 5,060.00 | 273,075 |
| 2024-10-17 | 1,118.00 | 1,135.00 | 1,055.00 | 1,062.00 | 5,310.00 | 432,278 |
| 2024-10-16 | 1,139.00 | 1,220.00 | 1,080.00 | 1,090.00 | 5,450.00 | 1,389,256 |
| 2024-10-15 | 1,318.00 | 1,396.00 | 1,131.00 | 1,162.00 | 5,810.00 | 3,521,336 |
| 2024-10-14 | 1,053.00 | 1,350.00 | 1,029.00 | 1,350.00 | 6,750.00 | 4,920,484 |
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.