SeAH Besteel Holdings Corporation (KRX:001430)
South Korea · Delayed Price · Currency is KRW 63,100
-6,400 (-9.21%)
Apr 10, 2026, 3:30 PM KST
SeAH Besteel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 69,600.00 | 69,600.00 | 63,100.00 | 63,100.00 | 63,100.00 | -9.21% | 584,184 |
| Apr 9, 2026 | 68,100.00 | 69,500.00 | 65,700.00 | 69,500.00 | 69,500.00 | 1.02% | 160,899 |
| Apr 8, 2026 | 68,900.00 | 69,400.00 | 66,000.00 | 68,800.00 | 68,800.00 | 4.08% | 209,313 |
| Apr 7, 2026 | 66,300.00 | 67,500.00 | 64,600.00 | 66,100.00 | 66,100.00 | 0.15% | 78,440 |
| Apr 6, 2026 | 68,000.00 | 68,700.00 | 65,100.00 | 66,000.00 | 66,000.00 | -1.93% | 120,490 |
| Apr 3, 2026 | 68,900.00 | 69,800.00 | 66,400.00 | 67,300.00 | 67,300.00 | 3.86% | 109,358 |
| Apr 2, 2026 | 72,000.00 | 72,400.00 | 63,900.00 | 64,800.00 | 64,800.00 | -8.73% | 287,049 |
| Apr 1, 2026 | 69,300.00 | 72,800.00 | 67,800.00 | 71,000.00 | 71,000.00 | 10.25% | 308,961 |
| Mar 31, 2026 | 65,400.00 | 73,500.00 | 63,200.00 | 64,400.00 | 64,400.00 | -3.88% | 376,390 |
| Mar 30, 2026 | 65,300.00 | 67,400.00 | 64,600.00 | 67,000.00 | 67,000.00 | -3.60% | 105,665 |
| Mar 27, 2026 | 67,500.00 | 69,500.00 | 64,500.00 | 69,500.00 | 69,500.00 | -1.00% | 289,625 |
| Mar 26, 2026 | 73,800.00 | 74,000.00 | 69,000.00 | 70,200.00 | 70,200.00 | -3.17% | 226,224 |
| Mar 25, 2026 | 69,100.00 | 73,300.00 | 67,700.00 | 72,500.00 | 71,308.22 | 5.22% | 379,041 |
| Mar 24, 2026 | 63,000.00 | 70,200.00 | 62,000.00 | 68,900.00 | 67,767.40 | 14.07% | 513,532 |
| Mar 23, 2026 | 62,600.00 | 62,800.00 | 59,700.00 | 60,400.00 | 59,407.12 | -8.76% | 203,583 |
| Mar 20, 2026 | 65,500.00 | 67,700.00 | 65,500.00 | 66,200.00 | 65,111.78 | 1.69% | 143,488 |
| Mar 19, 2026 | 66,700.00 | 67,100.00 | 64,700.00 | 65,100.00 | 64,029.86 | -4.26% | 129,663 |
| Mar 18, 2026 | 70,900.00 | 71,100.00 | 67,300.00 | 68,000.00 | 66,882.19 | -0.29% | 150,602 |
| Mar 17, 2026 | 68,400.00 | 70,300.00 | 67,500.00 | 68,200.00 | 67,078.90 | 1.34% | 153,553 |
| Mar 16, 2026 | 70,000.00 | 70,100.00 | 64,900.00 | 67,300.00 | 66,193.70 | -4.54% | 172,403 |
| Mar 13, 2026 | 70,200.00 | 73,300.00 | 69,100.00 | 70,500.00 | 69,341.10 | -1.12% | 259,018 |
| Mar 12, 2026 | 72,000.00 | 72,000.00 | 68,500.00 | 71,300.00 | 70,127.95 | 2.30% | 256,590 |
| Mar 11, 2026 | 66,000.00 | 71,400.00 | 64,600.00 | 69,700.00 | 68,554.25 | 12.60% | 557,168 |
| Mar 10, 2026 | 60,800.00 | 63,200.00 | 60,000.00 | 61,900.00 | 60,882.47 | 5.81% | 184,463 |
| Mar 9, 2026 | 57,300.00 | 59,000.00 | 55,600.00 | 58,500.00 | 57,538.36 | -5.49% | 374,642 |
| Mar 6, 2026 | 58,800.00 | 63,100.00 | 58,700.00 | 61,900.00 | 60,882.47 | 1.48% | 261,934 |
| Mar 5, 2026 | 61,300.00 | 64,200.00 | 59,700.00 | 61,000.00 | 59,997.26 | 4.27% | 365,549 |
| Mar 4, 2026 | 65,600.00 | 65,700.00 | 55,300.00 | 58,500.00 | 57,538.36 | -12.69% | 591,657 |
| Mar 3, 2026 | 68,000.00 | 71,800.00 | 66,800.00 | 67,000.00 | 65,898.63 | -3.04% | 286,539 |
| Feb 27, 2026 | 69,800.00 | 70,700.00 | 67,100.00 | 69,100.00 | 67,964.11 | 0.44% | 266,727 |
| Feb 26, 2026 | 70,500.00 | 70,500.00 | 68,100.00 | 68,800.00 | 67,669.04 | -2.41% | 200,014 |
| Feb 25, 2026 | 71,700.00 | 73,400.00 | 70,200.00 | 70,500.00 | 69,341.10 | - | 244,230 |
| Feb 24, 2026 | 70,000.00 | 71,100.00 | 69,400.00 | 70,500.00 | 69,341.10 | - | 198,155 |
| Feb 23, 2026 | 73,700.00 | 74,000.00 | 70,000.00 | 70,500.00 | 69,341.10 | -5.11% | 447,556 |
| Feb 20, 2026 | 75,400.00 | 76,500.00 | 73,800.00 | 74,300.00 | 73,078.63 | 0.27% | 208,487 |
| Feb 19, 2026 | 75,000.00 | 76,300.00 | 72,400.00 | 74,100.00 | 72,881.92 | - | 236,300 |
| Feb 13, 2026 | 75,400.00 | 75,800.00 | 70,800.00 | 74,100.00 | 72,881.92 | 0.27% | 373,537 |
| Feb 12, 2026 | 76,100.00 | 76,400.00 | 71,500.00 | 73,900.00 | 72,685.21 | -1.86% | 511,140 |
| Feb 11, 2026 | 79,700.00 | 80,700.00 | 74,200.00 | 75,300.00 | 74,062.19 | -6.69% | 535,208 |
| Feb 10, 2026 | 83,500.00 | 83,600.00 | 78,500.00 | 80,700.00 | 79,373.42 | -4.38% | 319,902 |
| Feb 9, 2026 | 84,900.00 | 86,700.00 | 82,500.00 | 84,400.00 | 83,012.60 | 0.72% | 313,192 |
| Feb 6, 2026 | 74,700.00 | 85,000.00 | 71,700.00 | 83,800.00 | 82,422.47 | 4.36% | 701,458 |
| Feb 5, 2026 | 88,000.00 | 89,100.00 | 79,000.00 | 80,300.00 | 78,980.00 | -11.07% | 472,371 |
| Feb 4, 2026 | 90,000.00 | 92,500.00 | 84,100.00 | 90,300.00 | 88,815.62 | 10.80% | 541,732 |
| Feb 3, 2026 | 73,800.00 | 82,900.00 | 73,300.00 | 81,500.00 | 80,160.27 | 14.95% | 716,367 |
| Feb 2, 2026 | 70,000.00 | 74,500.00 | 69,000.00 | 70,900.00 | 69,734.52 | -2.61% | 301,988 |
| Jan 30, 2026 | 73,400.00 | 74,500.00 | 69,600.00 | 72,800.00 | 71,603.29 | -0.41% | 411,265 |
| Jan 29, 2026 | 68,300.00 | 74,900.00 | 67,200.00 | 73,100.00 | 71,898.36 | 7.03% | 624,516 |
| Jan 28, 2026 | 70,200.00 | 70,300.00 | 67,700.00 | 68,300.00 | 67,177.26 | 0.29% | 272,796 |
| Jan 27, 2026 | 68,400.00 | 70,000.00 | 67,100.00 | 68,100.00 | 66,980.55 | -1.45% | 336,708 |