SeAH Besteel Holdings Corporation (KRX:001430)
South Korea · Delayed Price · Currency is KRW 30,950
-650 (-2.06%)
At close: Jul 21, 2026
SeAH Besteel Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 30,750.00 | 31,900.00 | 30,350.00 | 31,450.00 | - | -0.47% | 49,079 |
| Jul 20, 2026 | 32,350.00 | 33,000.00 | 31,050.00 | 31,600.00 | 31,600.00 | -2.77% | 92,053 |
| Jul 16, 2026 | 32,900.00 | 33,750.00 | 31,900.00 | 32,500.00 | 32,500.00 | -2.55% | 92,939 |
| Jul 15, 2026 | 30,600.00 | 33,950.00 | 30,600.00 | 33,350.00 | 33,350.00 | 9.88% | 192,922 |
| Jul 14, 2026 | 30,300.00 | 30,750.00 | 29,400.00 | 30,350.00 | 30,350.00 | 0.33% | 147,565 |
| Jul 13, 2026 | 31,650.00 | 32,600.00 | 29,800.00 | 30,250.00 | 30,250.00 | -4.87% | 100,205 |
| Jul 10, 2026 | 30,350.00 | 32,500.00 | 30,300.00 | 31,800.00 | 31,800.00 | 4.78% | 113,049 |
| Jul 9, 2026 | 29,700.00 | 31,400.00 | 29,400.00 | 30,350.00 | 30,350.00 | 0.66% | 130,179 |
| Jul 8, 2026 | 30,550.00 | 31,650.00 | 29,700.00 | 30,150.00 | 30,150.00 | -6.07% | 108,099 |
| Jul 7, 2026 | 31,100.00 | 32,550.00 | 30,800.00 | 32,100.00 | 32,100.00 | -1.08% | 87,172 |
| Jul 6, 2026 | 32,150.00 | 32,750.00 | 30,900.00 | 32,450.00 | 32,450.00 | 1.09% | 163,083 |
| Jul 3, 2026 | 31,450.00 | 32,250.00 | 30,100.00 | 32,100.00 | 32,100.00 | 1.26% | 225,503 |
| Jul 2, 2026 | 33,500.00 | 33,500.00 | 31,350.00 | 31,700.00 | 31,700.00 | -7.98% | 139,527 |
| Jul 1, 2026 | 35,000.00 | 36,100.00 | 33,900.00 | 34,450.00 | 34,450.00 | -1.01% | 221,294 |
| Jun 30, 2026 | 35,800.00 | 35,850.00 | 34,000.00 | 34,800.00 | 34,800.00 | -0.71% | 162,690 |
| Jun 29, 2026 | 31,900.00 | 35,250.00 | 31,600.00 | 35,050.00 | 35,050.00 | 8.68% | 267,154 |
| Jun 26, 2026 | 33,500.00 | 33,600.00 | 31,500.00 | 32,250.00 | 32,250.00 | -5.56% | 228,502 |
| Jun 25, 2026 | 34,350.00 | 35,850.00 | 33,800.00 | 34,150.00 | 34,150.00 | -0.87% | 244,441 |
| Jun 24, 2026 | 34,150.00 | 35,350.00 | 33,500.00 | 34,450.00 | 34,450.00 | -1.29% | 290,535 |
| Jun 23, 2026 | 37,600.00 | 38,400.00 | 34,700.00 | 34,900.00 | 34,900.00 | -11.31% | 424,138 |
| Jun 22, 2026 | 39,450.00 | 40,950.00 | 38,950.00 | 39,350.00 | 39,350.00 | -3.91% | 233,469 |
| Jun 19, 2026 | 42,250.00 | 42,950.00 | 39,900.00 | 40,950.00 | 40,950.00 | -5.21% | 300,365 |
| Jun 18, 2026 | 46,350.00 | 46,400.00 | 42,950.00 | 43,200.00 | 43,200.00 | -6.59% | 227,422 |
| Jun 17, 2026 | 49,750.00 | 49,800.00 | 46,250.00 | 46,250.00 | 46,250.00 | -6.57% | 263,665 |
| Jun 16, 2026 | 47,850.00 | 50,400.00 | 46,050.00 | 49,500.00 | 49,500.00 | 6.34% | 635,665 |
| Jun 15, 2026 | 52,500.00 | 52,500.00 | 45,850.00 | 46,550.00 | 46,550.00 | -2.62% | 329,152 |
| Jun 12, 2026 | 49,650.00 | 50,500.00 | 47,550.00 | 47,800.00 | 47,800.00 | 3.13% | 241,422 |
| Jun 11, 2026 | 44,050.00 | 47,700.00 | 42,100.00 | 46,350.00 | 46,350.00 | 0.43% | 361,970 |
| Jun 10, 2026 | 46,100.00 | 47,200.00 | 44,400.00 | 46,150.00 | 46,150.00 | 0.65% | 141,975 |
| Jun 9, 2026 | 45,800.00 | 47,150.00 | 44,000.00 | 45,850.00 | 45,850.00 | 3.03% | 181,543 |
| Jun 8, 2026 | 44,800.00 | 45,850.00 | 42,800.00 | 44,500.00 | 44,500.00 | -9.09% | 204,427 |
| Jun 5, 2026 | 50,500.00 | 50,600.00 | 48,000.00 | 48,950.00 | 48,950.00 | -3.83% | 241,528 |
| Jun 4, 2026 | 49,250.00 | 52,400.00 | 49,200.00 | 50,900.00 | 50,900.00 | 1.60% | 194,842 |
| Jun 2, 2026 | 51,100.00 | 51,200.00 | 48,700.00 | 50,100.00 | 50,100.00 | -6.70% | 230,092 |
| Jun 1, 2026 | 52,000.00 | 55,100.00 | 50,300.00 | 53,700.00 | 53,700.00 | 0.37% | 283,932 |
| May 29, 2026 | 56,000.00 | 56,400.00 | 51,800.00 | 53,500.00 | 53,500.00 | -3.60% | 389,890 |
| May 28, 2026 | 61,700.00 | 61,800.00 | 53,600.00 | 55,500.00 | 55,500.00 | -9.17% | 532,731 |
| May 27, 2026 | 65,900.00 | 66,100.00 | 61,100.00 | 61,100.00 | 61,100.00 | -5.86% | 278,470 |
| May 26, 2026 | 63,900.00 | 68,700.00 | 63,100.00 | 64,900.00 | 64,900.00 | 3.18% | 502,455 |
| May 22, 2026 | 62,900.00 | 64,400.00 | 61,000.00 | 62,900.00 | 62,900.00 | -2.63% | 417,760 |
| May 21, 2026 | 63,300.00 | 67,000.00 | 62,500.00 | 64,600.00 | 64,600.00 | 6.43% | 338,399 |
| May 20, 2026 | 68,500.00 | 68,900.00 | 59,000.00 | 60,700.00 | 60,700.00 | -14.99% | 450,755 |
| May 19, 2026 | 83,900.00 | 83,900.00 | 69,300.00 | 71,400.00 | 71,400.00 | -5.43% | 707,061 |
| May 18, 2026 | 73,300.00 | 75,900.00 | 64,500.00 | 75,500.00 | 75,500.00 | 7.70% | 518,024 |
| May 15, 2026 | 72,400.00 | 78,500.00 | 68,400.00 | 70,100.00 | 70,100.00 | -3.31% | 566,366 |
| May 14, 2026 | 72,800.00 | 74,800.00 | 70,000.00 | 72,500.00 | 72,500.00 | 0.14% | 192,291 |
| May 13, 2026 | 68,300.00 | 75,500.00 | 66,800.00 | 72,400.00 | 72,400.00 | 7.74% | 384,376 |
| May 12, 2026 | 72,500.00 | 75,700.00 | 65,900.00 | 67,200.00 | 67,200.00 | -7.95% | 401,683 |
| May 11, 2026 | 75,400.00 | 76,600.00 | 71,000.00 | 73,000.00 | 73,000.00 | -1.35% | 302,347 |
| May 8, 2026 | 69,700.00 | 74,200.00 | 67,700.00 | 74,000.00 | 74,000.00 | 6.17% | 334,630 |