SeAH Besteel Holdings Corporation (KRX:001430)
South Korea · Delayed Price · Currency is KRW 26,950
+250 (0.94%)
At close: Sep 15, 2025
SeAH Besteel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 27,100.00 | 27,200.00 | 26,550.00 | 26,700.00 | 26,700.00 | -0.74% | 117,048 |
| Sep 11, 2025 | 27,200.00 | 27,500.00 | 26,850.00 | 26,900.00 | 26,900.00 | -1.82% | 108,595 |
| Sep 10, 2025 | 27,650.00 | 28,000.00 | 27,050.00 | 27,400.00 | 27,400.00 | -0.90% | 169,186 |
| Sep 9, 2025 | 28,200.00 | 28,250.00 | 27,500.00 | 27,650.00 | 27,650.00 | -0.90% | 69,488 |
| Sep 8, 2025 | 27,700.00 | 28,050.00 | 27,450.00 | 27,900.00 | 27,900.00 | 2.01% | 60,115 |
| Sep 5, 2025 | 26,800.00 | 27,900.00 | 26,800.00 | 27,350.00 | 27,350.00 | 1.11% | 72,459 |
| Sep 4, 2025 | 26,500.00 | 27,350.00 | 26,500.00 | 27,050.00 | 27,050.00 | 2.08% | 75,969 |
| Sep 3, 2025 | 26,300.00 | 26,950.00 | 26,150.00 | 26,500.00 | 26,500.00 | 0.38% | 76,676 |
| Sep 2, 2025 | 27,450.00 | 27,600.00 | 26,050.00 | 26,400.00 | 26,400.00 | -2.94% | 194,945 |
| Sep 1, 2025 | 28,150.00 | 28,150.00 | 27,000.00 | 27,200.00 | 27,200.00 | -2.51% | 63,058 |
| Aug 29, 2025 | 28,000.00 | 28,650.00 | 27,650.00 | 27,900.00 | 27,900.00 | 1.09% | 90,120 |
| Aug 28, 2025 | 27,100.00 | 28,050.00 | 26,800.00 | 27,600.00 | 27,600.00 | 0.91% | 57,744 |
| Aug 27, 2025 | 27,800.00 | 28,250.00 | 26,900.00 | 27,350.00 | 27,350.00 | -0.55% | 87,369 |
| Aug 26, 2025 | 27,700.00 | 27,900.00 | 27,300.00 | 27,500.00 | 27,500.00 | -0.90% | 35,414 |
| Aug 25, 2025 | 27,450.00 | 28,100.00 | 27,450.00 | 27,750.00 | 27,750.00 | 1.65% | 49,455 |
| Aug 22, 2025 | 27,200.00 | 28,800.00 | 26,900.00 | 27,300.00 | 27,300.00 | 1.30% | 160,088 |
| Aug 21, 2025 | 26,900.00 | 27,850.00 | 26,750.00 | 26,950.00 | 26,950.00 | - | 113,331 |
| Aug 20, 2025 | 27,800.00 | 27,800.00 | 26,100.00 | 26,950.00 | 26,950.00 | -4.60% | 211,673 |
| Aug 19, 2025 | 29,200.00 | 29,200.00 | 28,050.00 | 28,250.00 | 28,250.00 | -1.40% | 78,721 |
| Aug 18, 2025 | 29,700.00 | 29,750.00 | 28,500.00 | 28,650.00 | 28,650.00 | 2.50% | 131,619 |
| Aug 14, 2025 | 28,350.00 | 28,600.00 | 27,600.00 | 27,950.00 | 27,950.00 | -1.58% | 135,445 |
| Aug 13, 2025 | 28,650.00 | 28,950.00 | 28,200.00 | 28,400.00 | 28,400.00 | -1.56% | 67,094 |
| Aug 12, 2025 | 28,900.00 | 29,300.00 | 28,250.00 | 28,850.00 | 28,850.00 | -0.17% | 116,966 |
| Aug 11, 2025 | 29,500.00 | 29,500.00 | 28,550.00 | 28,900.00 | 28,900.00 | -1.20% | 77,141 |
| Aug 8, 2025 | 29,750.00 | 29,950.00 | 29,050.00 | 29,250.00 | 29,250.00 | -1.35% | 80,583 |
| Aug 7, 2025 | 30,450.00 | 30,450.00 | 29,000.00 | 29,650.00 | 29,650.00 | -2.79% | 127,923 |
| Aug 6, 2025 | 29,350.00 | 31,000.00 | 29,350.00 | 30,500.00 | 30,500.00 | 4.81% | 149,362 |
| Aug 5, 2025 | 30,450.00 | 31,000.00 | 28,700.00 | 29,100.00 | 29,100.00 | -3.64% | 313,910 |
| Aug 4, 2025 | 30,500.00 | 30,850.00 | 29,650.00 | 30,200.00 | 30,200.00 | -1.79% | 121,897 |
| Aug 1, 2025 | 32,500.00 | 32,750.00 | 30,300.00 | 30,750.00 | 30,750.00 | -1.91% | 244,318 |
| Jul 31, 2025 | 30,950.00 | 32,450.00 | 30,650.00 | 31,350.00 | 31,350.00 | 0.16% | 227,446 |
| Jul 30, 2025 | 32,200.00 | 32,900.00 | 30,900.00 | 31,300.00 | 31,300.00 | -3.40% | 163,326 |
| Jul 29, 2025 | 32,500.00 | 32,950.00 | 31,850.00 | 32,400.00 | 32,400.00 | -0.92% | 129,358 |
| Jul 28, 2025 | 32,550.00 | 33,900.00 | 32,100.00 | 32,700.00 | 32,700.00 | -2.10% | 129,938 |
| Jul 25, 2025 | 33,300.00 | 33,900.00 | 32,800.00 | 33,400.00 | 33,400.00 | -1.62% | 61,297 |
| Jul 24, 2025 | 34,500.00 | 35,150.00 | 33,700.00 | 33,950.00 | 33,950.00 | -0.88% | 169,818 |
| Jul 23, 2025 | 34,000.00 | 34,900.00 | 33,850.00 | 34,250.00 | 34,250.00 | -0.29% | 124,371 |
| Jul 22, 2025 | 34,200.00 | 34,750.00 | 33,700.00 | 34,350.00 | 34,350.00 | 0.44% | 124,376 |
| Jul 21, 2025 | 33,750.00 | 34,500.00 | 32,700.00 | 34,200.00 | 34,200.00 | 1.63% | 151,728 |
| Jul 18, 2025 | 32,250.00 | 33,700.00 | 32,250.00 | 33,650.00 | 33,650.00 | 2.28% | 115,098 |
| Jul 17, 2025 | 33,300.00 | 33,400.00 | 32,050.00 | 32,900.00 | 32,900.00 | -0.45% | 95,171 |
| Jul 16, 2025 | 33,800.00 | 34,450.00 | 33,000.00 | 33,050.00 | 33,050.00 | -0.90% | 117,558 |
| Jul 15, 2025 | 32,300.00 | 33,750.00 | 32,150.00 | 33,350.00 | 33,350.00 | 3.41% | 230,257 |
| Jul 14, 2025 | 30,700.00 | 33,100.00 | 30,300.00 | 32,250.00 | 32,250.00 | 4.03% | 323,081 |
| Jul 11, 2025 | 31,600.00 | 31,950.00 | 30,950.00 | 31,000.00 | 31,000.00 | -1.12% | 136,682 |
| Jul 10, 2025 | 32,500.00 | 32,600.00 | 31,150.00 | 31,350.00 | 31,350.00 | -2.94% | 180,002 |
| Jul 9, 2025 | 32,300.00 | 32,900.00 | 31,700.00 | 32,300.00 | 32,300.00 | 0.31% | 173,062 |
| Jul 8, 2025 | 32,700.00 | 33,150.00 | 31,700.00 | 32,200.00 | 32,200.00 | -3.74% | 249,528 |
| Jul 7, 2025 | 31,050.00 | 33,500.00 | 31,050.00 | 33,450.00 | 33,450.00 | 8.25% | 317,243 |
| Jul 4, 2025 | 31,400.00 | 31,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | -2.68% | 170,544 |