seha corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 1,033.00 | 1,041.00 | 1,029.00 | 1,039.00 | 5,195.00 | 14,785 |
| 2024-10-10 | 1,030.00 | 1,042.00 | 1,020.00 | 1,032.00 | 5,160.00 | 8,769 |
| 2024-10-08 | 1,050.00 | 1,054.00 | 1,025.00 | 1,030.00 | 5,150.00 | 25,475 |
| 2024-10-07 | 1,037.00 | 1,055.00 | 1,030.00 | 1,055.00 | 5,275.00 | 31,156 |
| 2024-10-04 | 1,036.00 | 1,050.00 | 1,036.00 | 1,043.00 | 5,215.00 | 5,915 |
| 2024-10-02 | 1,043.00 | 1,054.00 | 1,030.00 | 1,042.00 | 5,210.00 | 11,626 |
| 2024-09-30 | 1,059.00 | 1,060.00 | 1,049.00 | 1,056.00 | 5,280.00 | 6,515 |
| 2024-09-27 | 1,061.00 | 1,062.00 | 1,052.00 | 1,059.00 | 5,295.00 | 7,456 |
| 2024-09-26 | 1,056.00 | 1,073.00 | 1,056.00 | 1,061.00 | 5,305.00 | 10,421 |
| 2024-09-25 | 1,067.00 | 1,070.00 | 1,046.00 | 1,066.00 | 5,330.00 | 21,951 |
| 2024-09-24 | 1,065.00 | 1,072.00 | 1,058.00 | 1,071.00 | 5,355.00 | 5,175 |
| 2024-09-23 | 1,074.00 | 1,075.00 | 1,060.00 | 1,073.00 | 5,365.00 | 6,253 |
| 2024-09-20 | 1,070.00 | 1,074.00 | 1,062.00 | 1,074.00 | 5,370.00 | 4,709 |
| 2024-09-19 | 1,059.00 | 1,074.00 | 1,048.00 | 1,074.00 | 5,370.00 | 10,064 |
| 2024-09-13 | 1,053.00 | 1,072.00 | 1,048.00 | 1,066.00 | 5,330.00 | 6,299 |
| 2024-09-12 | 1,053.00 | 1,060.00 | 1,049.00 | 1,053.00 | 5,265.00 | 6,892 |
| 2024-09-11 | 1,042.00 | 1,055.00 | 1,034.00 | 1,052.00 | 5,260.00 | 11,874 |
| 2024-09-10 | 1,062.00 | 1,074.00 | 1,041.00 | 1,042.00 | 5,210.00 | 22,321 |
| 2024-09-09 | 1,061.00 | 1,075.00 | 1,050.00 | 1,073.00 | 5,365.00 | 9,542 |
| 2024-09-06 | 1,083.00 | 1,083.00 | 1,057.00 | 1,071.00 | 5,355.00 | 12,024 |
| 2024-09-05 | 1,099.00 | 1,099.00 | 1,061.00 | 1,090.00 | 5,450.00 | 14,382 |
| 2024-09-04 | 1,067.00 | 1,105.00 | 1,052.00 | 1,090.00 | 5,450.00 | 20,492 |
| 2024-09-03 | 1,078.00 | 1,080.00 | 1,059.00 | 1,078.00 | 5,390.00 | 20,409 |
| 2024-09-02 | 1,074.00 | 1,077.00 | 1,058.00 | 1,071.00 | 5,355.00 | 11,954 |
| 2024-08-30 | 1,071.00 | 1,083.00 | 1,065.00 | 1,074.00 | 5,370.00 | 5,715 |
| 2024-08-29 | 1,079.00 | 1,085.00 | 1,062.00 | 1,077.00 | 5,385.00 | 14,988 |
| 2024-08-28 | 1,082.00 | 1,090.00 | 1,072.00 | 1,087.00 | 5,435.00 | 7,155 |
| 2024-08-27 | 1,084.00 | 1,093.00 | 1,077.00 | 1,088.00 | 5,440.00 | 10,889 |
| 2024-08-26 | 1,092.00 | 1,092.00 | 1,077.00 | 1,090.00 | 5,450.00 | 10,841 |
| 2024-08-23 | 1,085.00 | 1,094.00 | 1,080.00 | 1,092.00 | 5,460.00 | 10,005 |
| 2024-08-22 | 1,090.00 | 1,094.00 | 1,078.00 | 1,086.00 | 5,430.00 | 5,255 |
| 2024-08-21 | 1,089.00 | 1,096.00 | 1,080.00 | 1,090.00 | 5,450.00 | 6,756 |
| 2024-08-20 | 1,089.00 | 1,104.00 | 1,077.00 | 1,090.00 | 5,450.00 | 17,178 |
| 2024-08-19 | 1,089.00 | 1,098.00 | 1,081.00 | 1,083.00 | 5,415.00 | 5,098 |
| 2024-08-16 | 1,066.00 | 1,122.00 | 1,059.00 | 1,101.00 | 5,505.00 | 31,548 |
| 2024-08-14 | 1,045.00 | 1,067.00 | 1,042.00 | 1,066.00 | 5,330.00 | 16,259 |
| 2024-08-13 | 1,064.00 | 1,065.00 | 1,039.00 | 1,050.00 | 5,250.00 | 9,688 |
| 2024-08-12 | 1,070.00 | 1,077.00 | 1,055.00 | 1,064.00 | 5,320.00 | 4,870 |
| 2024-08-09 | 1,068.00 | 1,082.00 | 1,052.00 | 1,075.00 | 5,375.00 | 13,265 |
| 2024-08-08 | 1,070.00 | 1,079.00 | 1,046.00 | 1,077.00 | 5,385.00 | 5,867 |
| 2024-08-07 | 1,077.00 | 1,080.00 | 1,052.00 | 1,080.00 | 5,400.00 | 12,880 |
| 2024-08-06 | 994.00 | 1,080.00 | 994.00 | 1,080.00 | 5,400.00 | 41,921 |
| 2024-08-05 | 1,129.00 | 1,129.00 | 1,014.00 | 1,047.00 | 5,235.00 | 25,844 |
| 2024-08-02 | 1,120.00 | 1,123.00 | 1,091.00 | 1,120.00 | 5,600.00 | 6,654 |
| 2024-08-01 | 1,125.00 | 1,125.00 | 1,109.00 | 1,120.00 | 5,600.00 | 1,636 |
| 2024-07-31 | 1,115.00 | 1,129.00 | 1,115.00 | 1,120.00 | 5,600.00 | 2,897 |
| 2024-07-30 | 1,120.00 | 1,123.00 | 1,096.00 | 1,123.00 | 5,615.00 | 3,166 |
| 2024-07-29 | 1,100.00 | 1,123.00 | 1,100.00 | 1,118.00 | 5,590.00 | 1,855 |
| 2024-07-26 | 1,090.00 | 1,099.00 | 1,075.00 | 1,095.00 | 5,475.00 | 5,534 |
| 2024-07-25 | 1,119.00 | 1,119.00 | 1,090.00 | 1,090.00 | 5,450.00 | 8,765 |
| 2024-07-24 | 1,115.00 | 1,130.00 | 1,106.00 | 1,119.00 | 5,595.00 | 5,011 |
| 2024-07-23 | 1,124.00 | 1,124.00 | 1,113.00 | 1,115.00 | 5,575.00 | 5,358 |
| 2024-07-22 | 1,125.00 | 1,129.00 | 1,113.00 | 1,124.00 | 5,620.00 | 11,703 |
| 2024-07-19 | 1,130.00 | 1,136.00 | 1,118.00 | 1,132.00 | 5,660.00 | 8,715 |
| 2024-07-18 | 1,135.00 | 1,137.00 | 1,119.00 | 1,136.00 | 5,680.00 | 9,296 |
| 2024-07-17 | 1,137.00 | 1,140.00 | 1,129.00 | 1,140.00 | 5,700.00 | 1,603 |
| 2024-07-16 | 1,136.00 | 1,139.00 | 1,120.00 | 1,137.00 | 5,685.00 | 14,173 |
| 2024-07-15 | 1,136.00 | 1,137.00 | 1,125.00 | 1,136.00 | 5,680.00 | 6,168 |
| 2024-07-12 | 1,144.00 | 1,144.00 | 1,127.00 | 1,138.00 | 5,690.00 | 13,356 |
| 2024-07-11 | 1,128.00 | 1,143.00 | 1,124.00 | 1,139.00 | 5,695.00 | 16,720 |
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.