SeAH Besteel Holdings Corporation (KRX:001430)
South Korea · Delayed Price · Currency is KRW 69,100
+300 (0.44%)
At close: Feb 27, 2026
SeAH Besteel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 69,800.00 | 70,700.00 | 67,100.00 | 69,100.00 | 69,100.00 | 0.44% | 266,726 |
| Feb 26, 2026 | 70,500.00 | 70,500.00 | 68,100.00 | 68,800.00 | 68,800.00 | -2.41% | 200,014 |
| Feb 25, 2026 | 71,700.00 | 73,400.00 | 70,200.00 | 70,500.00 | 70,500.00 | - | 244,230 |
| Feb 24, 2026 | 70,000.00 | 71,100.00 | 69,400.00 | 70,500.00 | 70,500.00 | - | 198,154 |
| Feb 23, 2026 | 73,700.00 | 74,000.00 | 70,000.00 | 70,500.00 | 70,500.00 | -5.11% | 447,556 |
| Feb 20, 2026 | 75,400.00 | 76,500.00 | 73,800.00 | 74,300.00 | 74,300.00 | 0.27% | 208,485 |
| Feb 19, 2026 | 75,000.00 | 76,300.00 | 72,400.00 | 74,100.00 | 74,100.00 | - | 236,300 |
| Feb 13, 2026 | 75,400.00 | 75,800.00 | 70,800.00 | 74,100.00 | 74,100.00 | 0.27% | 373,537 |
| Feb 12, 2026 | 76,100.00 | 76,400.00 | 71,500.00 | 73,900.00 | 73,900.00 | -1.86% | 511,126 |
| Feb 11, 2026 | 79,700.00 | 80,700.00 | 74,200.00 | 75,300.00 | 75,300.00 | -6.69% | 535,194 |
| Feb 10, 2026 | 83,500.00 | 83,600.00 | 78,500.00 | 80,700.00 | 80,700.00 | -4.38% | 319,902 |
| Feb 9, 2026 | 84,900.00 | 86,700.00 | 82,500.00 | 84,400.00 | 84,400.00 | 0.72% | 313,191 |
| Feb 6, 2026 | 74,700.00 | 85,000.00 | 71,700.00 | 83,800.00 | 83,800.00 | 4.36% | 699,430 |
| Feb 5, 2026 | 88,000.00 | 89,100.00 | 79,000.00 | 80,300.00 | 80,300.00 | -11.07% | 472,289 |
| Feb 4, 2026 | 90,000.00 | 92,500.00 | 84,100.00 | 90,300.00 | 90,300.00 | 10.80% | 541,730 |
| Feb 3, 2026 | 73,800.00 | 82,900.00 | 73,300.00 | 81,500.00 | 81,500.00 | 14.95% | 716,367 |
| Feb 2, 2026 | 70,000.00 | 74,500.00 | 69,000.00 | 70,900.00 | 70,900.00 | -2.61% | 301,973 |
| Jan 30, 2026 | 73,400.00 | 74,500.00 | 69,600.00 | 72,800.00 | 72,800.00 | -0.41% | 411,264 |
| Jan 29, 2026 | 68,300.00 | 74,900.00 | 67,200.00 | 73,100.00 | 73,100.00 | 7.03% | 624,513 |
| Jan 28, 2026 | 70,200.00 | 70,300.00 | 67,700.00 | 68,300.00 | 68,300.00 | 0.29% | 272,794 |
| Jan 27, 2026 | 68,400.00 | 70,000.00 | 67,100.00 | 68,100.00 | 68,100.00 | -1.45% | 336,705 |
| Jan 26, 2026 | 73,200.00 | 73,300.00 | 67,200.00 | 69,100.00 | 69,100.00 | -7.87% | 622,110 |
| Jan 23, 2026 | 75,600.00 | 76,500.00 | 73,300.00 | 75,000.00 | 75,000.00 | 2.32% | 370,488 |
| Jan 22, 2026 | 75,500.00 | 76,600.00 | 72,000.00 | 73,300.00 | 73,300.00 | -4.18% | 341,585 |
| Jan 21, 2026 | 71,000.00 | 77,500.00 | 69,200.00 | 76,500.00 | 76,500.00 | 3.94% | 618,962 |
| Jan 20, 2026 | 72,200.00 | 77,100.00 | 70,000.00 | 73,600.00 | 73,600.00 | 2.94% | 473,801 |
| Jan 19, 2026 | 69,200.00 | 72,000.00 | 68,000.00 | 71,500.00 | 71,500.00 | 5.30% | 305,734 |
| Jan 16, 2026 | 67,200.00 | 68,700.00 | 65,700.00 | 67,900.00 | 67,900.00 | 1.04% | 350,883 |
| Jan 15, 2026 | 68,200.00 | 73,000.00 | 65,300.00 | 67,200.00 | 67,200.00 | -1.03% | 774,740 |
| Jan 14, 2026 | 68,100.00 | 69,700.00 | 65,000.00 | 67,900.00 | 67,900.00 | -1.31% | 418,739 |
| Jan 13, 2026 | 67,200.00 | 70,200.00 | 66,000.00 | 68,800.00 | 68,800.00 | 0.73% | 534,926 |
| Jan 12, 2026 | 63,400.00 | 69,300.00 | 62,600.00 | 68,300.00 | 68,300.00 | 10.70% | 906,327 |
| Jan 9, 2026 | 57,600.00 | 61,700.00 | 56,300.00 | 61,700.00 | 61,700.00 | 6.38% | 574,531 |
| Jan 8, 2026 | 56,100.00 | 59,200.00 | 55,800.00 | 58,000.00 | 58,000.00 | 1.40% | 431,064 |
| Jan 7, 2026 | 54,800.00 | 62,200.00 | 53,400.00 | 57,200.00 | 57,200.00 | 4.38% | 1,232,658 |
| Jan 6, 2026 | 54,500.00 | 57,800.00 | 53,200.00 | 54,800.00 | 54,800.00 | -2.66% | 511,303 |
| Jan 5, 2026 | 54,600.00 | 57,500.00 | 51,500.00 | 56,300.00 | 56,300.00 | 0.72% | 734,681 |
| Jan 2, 2026 | 50,700.00 | 58,500.00 | 49,800.00 | 55,900.00 | 55,900.00 | 11.35% | 1,161,633 |
| Dec 30, 2025 | 49,150.00 | 50,500.00 | 47,400.00 | 50,200.00 | 50,200.00 | 3.19% | 421,954 |
| Dec 29, 2025 | 47,450.00 | 49,200.00 | 45,300.00 | 48,650.00 | 48,650.00 | -1.32% | 443,676 |
| Dec 26, 2025 | 46,950.00 | 49,600.00 | 46,300.00 | 49,300.00 | 49,300.00 | 4.89% | 341,580 |
| Dec 24, 2025 | 46,100.00 | 47,850.00 | 45,550.00 | 47,000.00 | 47,000.00 | 5.62% | 373,695 |
| Dec 23, 2025 | 48,300.00 | 48,300.00 | 43,750.00 | 44,500.00 | 44,500.00 | -13.26% | 679,461 |
| Dec 22, 2025 | 46,100.00 | 52,900.00 | 46,000.00 | 51,300.00 | 51,300.00 | 16.72% | 2,689,666 |
| Dec 19, 2025 | 44,900.00 | 47,250.00 | 42,600.00 | 43,950.00 | 43,950.00 | -3.09% | 895,377 |
| Dec 18, 2025 | 41,500.00 | 46,150.00 | 41,450.00 | 45,350.00 | 45,350.00 | 5.83% | 1,125,530 |
| Dec 17, 2025 | 46,050.00 | 46,450.00 | 41,750.00 | 42,850.00 | 42,850.00 | -0.70% | 834,362 |
| Dec 16, 2025 | 47,000.00 | 48,150.00 | 42,550.00 | 43,150.00 | 43,150.00 | -11.85% | 1,242,731 |
| Dec 15, 2025 | 48,950.00 | 54,100.00 | 45,350.00 | 48,950.00 | 48,950.00 | 9.39% | 2,538,197 |
| Dec 12, 2025 | 39,600.00 | 44,750.00 | 39,550.00 | 44,750.00 | 44,750.00 | 29.90% | 1,494,186 |