SeAH Besteel Holdings Corporation (KRX:001430)
South Korea · Delayed Price · Currency is KRW 42,850
-300 (-0.70%)
At close: Dec 17, 2025
SeAH Besteel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 35,000.00 | 37,500.00 | 34,100.00 | 34,450.00 | 34,450.00 | -1.43% | 455,552 |
| Dec 10, 2025 | 31,000.00 | 35,400.00 | 31,000.00 | 34,950.00 | 34,950.00 | 14.03% | 588,526 |
| Dec 9, 2025 | 30,550.00 | 31,300.00 | 29,800.00 | 30,650.00 | 30,650.00 | -2.39% | 145,269 |
| Dec 8, 2025 | 28,100.00 | 31,500.00 | 27,750.00 | 31,400.00 | 31,400.00 | 11.74% | 314,666 |
| Dec 5, 2025 | 27,800.00 | 28,200.00 | 27,750.00 | 28,100.00 | 28,100.00 | 0.18% | 33,414 |
| Dec 4, 2025 | 28,000.00 | 28,200.00 | 27,500.00 | 28,050.00 | 28,050.00 | -0.71% | 47,056 |
| Dec 3, 2025 | 27,700.00 | 28,450.00 | 27,550.00 | 28,250.00 | 28,250.00 | 1.99% | 54,944 |
| Dec 2, 2025 | 27,800.00 | 27,800.00 | 27,300.00 | 27,700.00 | 27,700.00 | 0.54% | 27,432 |
| Dec 1, 2025 | 28,500.00 | 28,500.00 | 27,150.00 | 27,550.00 | 27,550.00 | -1.25% | 47,962 |
| Nov 28, 2025 | 27,700.00 | 28,950.00 | 27,250.00 | 27,900.00 | 27,900.00 | 0.54% | 72,214 |
| Nov 27, 2025 | 27,200.00 | 27,900.00 | 27,200.00 | 27,750.00 | 27,750.00 | 1.09% | 42,089 |
| Nov 26, 2025 | 27,150.00 | 27,600.00 | 27,000.00 | 27,450.00 | 27,450.00 | 2.04% | 42,523 |
| Nov 25, 2025 | 27,100.00 | 27,350.00 | 26,450.00 | 26,900.00 | 26,900.00 | 2.09% | 52,499 |
| Nov 24, 2025 | 26,800.00 | 27,150.00 | 26,050.00 | 26,350.00 | 26,350.00 | -0.57% | 79,464 |
| Nov 21, 2025 | 26,400.00 | 26,750.00 | 25,850.00 | 26,500.00 | 26,500.00 | -1.30% | 49,870 |
| Nov 20, 2025 | 26,550.00 | 27,300.00 | 26,350.00 | 26,850.00 | 26,850.00 | 1.70% | 53,422 |
| Nov 19, 2025 | 27,000.00 | 27,350.00 | 26,300.00 | 26,400.00 | 26,400.00 | -1.31% | 71,868 |
| Nov 18, 2025 | 28,000.00 | 28,100.00 | 26,750.00 | 26,750.00 | 26,750.00 | -4.63% | 67,658 |
| Nov 17, 2025 | 28,450.00 | 28,800.00 | 27,150.00 | 28,050.00 | 28,050.00 | -0.53% | 112,849 |
| Nov 14, 2025 | 28,750.00 | 29,600.00 | 28,000.00 | 28,200.00 | 28,200.00 | -1.91% | 146,644 |
| Nov 13, 2025 | 28,700.00 | 29,150.00 | 28,050.00 | 28,750.00 | 28,750.00 | -0.35% | 97,227 |
| Nov 12, 2025 | 27,500.00 | 29,150.00 | 27,100.00 | 28,850.00 | 28,850.00 | 6.07% | 182,348 |
| Nov 11, 2025 | 27,650.00 | 27,900.00 | 26,900.00 | 27,200.00 | 27,200.00 | -1.63% | 58,940 |
| Nov 10, 2025 | 26,800.00 | 28,050.00 | 26,700.00 | 27,650.00 | 27,650.00 | 5.53% | 126,089 |
| Nov 7, 2025 | 26,150.00 | 26,750.00 | 25,700.00 | 26,200.00 | 26,200.00 | -0.38% | 135,641 |
| Nov 6, 2025 | 27,550.00 | 27,600.00 | 25,950.00 | 26,300.00 | 26,300.00 | -3.66% | 116,610 |
| Nov 5, 2025 | 27,700.00 | 27,700.00 | 26,500.00 | 27,300.00 | 27,300.00 | -1.09% | 135,404 |
| Nov 4, 2025 | 27,100.00 | 27,950.00 | 26,850.00 | 27,600.00 | 27,600.00 | 2.79% | 170,487 |
| Nov 3, 2025 | 27,150.00 | 27,350.00 | 26,650.00 | 26,850.00 | 26,850.00 | -2.36% | 106,514 |
| Oct 31, 2025 | 27,350.00 | 27,750.00 | 27,000.00 | 27,500.00 | 27,500.00 | - | 126,703 |
| Oct 30, 2025 | 28,600.00 | 29,150.00 | 27,450.00 | 27,500.00 | 27,500.00 | -3.85% | 151,179 |
| Oct 29, 2025 | 29,750.00 | 29,750.00 | 28,400.00 | 28,600.00 | 28,600.00 | -3.21% | 142,396 |
| Oct 28, 2025 | 28,450.00 | 30,050.00 | 27,900.00 | 29,550.00 | 29,550.00 | 4.97% | 247,059 |
| Oct 27, 2025 | 28,300.00 | 28,400.00 | 27,500.00 | 28,150.00 | 28,150.00 | -0.53% | 182,259 |
| Oct 24, 2025 | 27,150.00 | 28,900.00 | 26,750.00 | 28,300.00 | 28,300.00 | 6.59% | 256,033 |
| Oct 23, 2025 | 26,850.00 | 27,350.00 | 26,350.00 | 26,550.00 | 26,550.00 | -1.48% | 108,262 |
| Oct 22, 2025 | 25,850.00 | 27,100.00 | 25,450.00 | 26,950.00 | 26,950.00 | 5.89% | 177,416 |
| Oct 21, 2025 | 25,550.00 | 26,300.00 | 25,300.00 | 25,450.00 | 25,450.00 | 0.59% | 91,102 |
| Oct 20, 2025 | 25,700.00 | 25,700.00 | 24,900.00 | 25,300.00 | 25,300.00 | 0.40% | 58,940 |
| Oct 17, 2025 | 25,500.00 | 25,650.00 | 25,000.00 | 25,200.00 | 25,200.00 | -1.18% | 156,038 |
| Oct 16, 2025 | 26,400.00 | 26,600.00 | 25,300.00 | 25,500.00 | 25,500.00 | -1.35% | 124,130 |
| Oct 15, 2025 | 25,250.00 | 25,850.00 | 25,100.00 | 25,850.00 | 25,850.00 | 2.58% | 340,113 |
| Oct 14, 2025 | 24,800.00 | 25,750.00 | 24,500.00 | 25,200.00 | 25,200.00 | 0.80% | 155,343 |
| Oct 13, 2025 | 23,600.00 | 25,400.00 | 23,600.00 | 25,000.00 | 25,000.00 | 6.38% | 172,141 |
| Oct 10, 2025 | 24,700.00 | 24,750.00 | 23,050.00 | 23,500.00 | 23,500.00 | -7.66% | 259,382 |
| Oct 2, 2025 | 25,600.00 | 26,600.00 | 25,000.00 | 25,450.00 | 25,450.00 | 1.39% | 110,029 |