SeAH Besteel Holdings Corporation (KRX:001430)
South Korea · Delayed Price · Currency is KRW 66,200
+1,100 (1.69%)
At close: Mar 20, 2026
SeAH Besteel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 65,500.00 | 67,700.00 | 65,500.00 | 66,200.00 | 66,200.00 | 1.69% | 143,488 |
| Mar 19, 2026 | 66,700.00 | 67,100.00 | 64,700.00 | 65,100.00 | 65,100.00 | -4.26% | 129,654 |
| Mar 18, 2026 | 70,900.00 | 71,100.00 | 67,300.00 | 68,000.00 | 68,000.00 | -0.29% | 150,587 |
| Mar 17, 2026 | 68,400.00 | 70,300.00 | 67,500.00 | 68,200.00 | 68,200.00 | 1.34% | 153,552 |
| Mar 16, 2026 | 70,000.00 | 70,100.00 | 64,900.00 | 67,300.00 | 67,300.00 | -4.54% | 172,403 |
| Mar 13, 2026 | 70,200.00 | 73,300.00 | 69,100.00 | 70,500.00 | 70,500.00 | -1.12% | 259,017 |
| Mar 12, 2026 | 72,000.00 | 72,000.00 | 68,500.00 | 71,300.00 | 71,300.00 | 2.30% | 256,590 |
| Mar 11, 2026 | 66,000.00 | 71,400.00 | 64,600.00 | 69,700.00 | 69,700.00 | 12.60% | 557,168 |
| Mar 10, 2026 | 60,800.00 | 63,200.00 | 60,000.00 | 61,900.00 | 61,900.00 | 5.81% | 184,463 |
| Mar 9, 2026 | 57,300.00 | 59,000.00 | 55,600.00 | 58,500.00 | 58,500.00 | -5.49% | 374,640 |
| Mar 6, 2026 | 58,800.00 | 63,100.00 | 58,700.00 | 61,900.00 | 61,900.00 | 1.48% | 261,934 |
| Mar 5, 2026 | 61,300.00 | 64,200.00 | 59,700.00 | 61,000.00 | 61,000.00 | 4.27% | 365,549 |
| Mar 4, 2026 | 65,600.00 | 65,700.00 | 55,300.00 | 58,500.00 | 58,500.00 | -12.69% | 591,657 |
| Mar 3, 2026 | 68,000.00 | 71,800.00 | 66,800.00 | 67,000.00 | 67,000.00 | -3.04% | 286,539 |
| 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 |