SeAH Besteel Holdings Corporation (KRX:001430)
South Korea · Delayed Price · Currency is KRW 44,300
-1,300 (-2.85%)
Sep 23, 2026, 3:30 PM KST
SeAH Besteel Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 45,950.00 | 45,950.00 | 44,150.00 | 44,300.00 | 44,300.00 | -2.85% | 116,853 |
| Sep 22, 2026 | 43,900.00 | 46,150.00 | 43,300.00 | 45,600.00 | 45,600.00 | 4.11% | 139,300 |
| Sep 21, 2026 | 44,700.00 | 44,750.00 | 42,200.00 | 43,800.00 | 43,800.00 | -2.77% | 121,575 |
| Sep 18, 2026 | 46,100.00 | 46,250.00 | 44,650.00 | 45,050.00 | 45,050.00 | -0.88% | 207,924 |
| Sep 17, 2026 | 44,000.00 | 45,900.00 | 43,700.00 | 45,450.00 | 45,450.00 | 5.09% | 278,780 |
| Sep 16, 2026 | 43,600.00 | 43,700.00 | 41,800.00 | 43,250.00 | 43,250.00 | - | 141,410 |
| Sep 15, 2026 | 41,500.00 | 44,550.00 | 40,800.00 | 43,250.00 | 43,250.00 | 5.62% | 225,635 |
| Sep 14, 2026 | 40,650.00 | 41,600.00 | 40,350.00 | 40,950.00 | 40,950.00 | -1.21% | 59,437 |
| Sep 11, 2026 | 41,450.00 | 41,700.00 | 40,750.00 | 41,450.00 | 41,450.00 | -1.78% | 51,506 |
| Sep 10, 2026 | 40,800.00 | 42,750.00 | 39,950.00 | 42,200.00 | 42,200.00 | 0.84% | 121,011 |
| Sep 9, 2026 | 41,400.00 | 42,250.00 | 40,550.00 | 41,850.00 | 41,850.00 | 0.97% | 96,008 |
| Sep 8, 2026 | 40,750.00 | 42,300.00 | 39,650.00 | 41,450.00 | 41,450.00 | 3.50% | 118,953 |
| Sep 7, 2026 | 42,400.00 | 42,450.00 | 39,700.00 | 40,050.00 | 40,050.00 | -5.43% | 147,605 |
| Sep 4, 2026 | 40,850.00 | 43,500.00 | 40,700.00 | 42,350.00 | 42,350.00 | 4.83% | 131,453 |
| Sep 3, 2026 | 40,650.00 | 41,050.00 | 39,800.00 | 40,400.00 | 40,400.00 | 0.50% | 84,614 |
| Sep 2, 2026 | 40,450.00 | 40,950.00 | 39,000.00 | 40,200.00 | 40,200.00 | -2.78% | 67,536 |
| Sep 1, 2026 | 41,000.00 | 42,050.00 | 40,600.00 | 41,350.00 | 41,350.00 | 0.85% | 66,998 |
| Aug 31, 2026 | 41,700.00 | 42,450.00 | 40,400.00 | 41,000.00 | 41,000.00 | -3.76% | 72,474 |
| Aug 28, 2026 | 43,050.00 | 43,200.00 | 41,650.00 | 42,600.00 | 42,600.00 | -1.96% | 84,508 |
| Aug 27, 2026 | 43,350.00 | 43,800.00 | 42,600.00 | 43,450.00 | 43,450.00 | 1.28% | 111,814 |
| Aug 26, 2026 | 44,850.00 | 45,700.00 | 42,900.00 | 42,900.00 | 42,900.00 | -3.38% | 118,073 |
| Aug 25, 2026 | 41,700.00 | 44,800.00 | 41,400.00 | 44,400.00 | 44,400.00 | 6.22% | 163,494 |
| Aug 24, 2026 | 39,550.00 | 42,050.00 | 39,100.00 | 41,800.00 | 41,800.00 | 6.23% | 115,694 |
| Aug 21, 2026 | 40,650.00 | 40,700.00 | 38,450.00 | 39,350.00 | 39,350.00 | -4.26% | 100,825 |
| Aug 20, 2026 | 42,700.00 | 44,100.00 | 41,100.00 | 41,100.00 | 41,100.00 | -3.75% | 124,377 |
| Aug 19, 2026 | 41,650.00 | 43,200.00 | 41,350.00 | 42,700.00 | 42,700.00 | -0.93% | 95,310 |
| Aug 18, 2026 | 44,900.00 | 46,250.00 | 42,700.00 | 43,100.00 | 43,100.00 | -4.22% | 157,297 |
| Aug 14, 2026 | 43,000.00 | 46,000.00 | 42,650.00 | 45,000.00 | 45,000.00 | 3.33% | 222,455 |
| Aug 13, 2026 | 42,250.00 | 44,250.00 | 41,300.00 | 43,550.00 | 43,550.00 | 6.74% | 275,335 |
| Aug 12, 2026 | 40,900.00 | 41,550.00 | 39,600.00 | 40,800.00 | 40,800.00 | -1.21% | 119,015 |
| Aug 11, 2026 | 43,100.00 | 43,250.00 | 41,200.00 | 41,300.00 | 41,300.00 | -4.07% | 172,627 |
| Aug 10, 2026 | 43,050.00 | 43,300.00 | 41,600.00 | 43,050.00 | 43,050.00 | 3.49% | 184,891 |
| Aug 7, 2026 | 40,200.00 | 42,550.00 | 40,200.00 | 41,600.00 | 41,600.00 | 3.87% | 214,425 |
| Aug 6, 2026 | 40,200.00 | 41,000.00 | 38,850.00 | 40,050.00 | 40,050.00 | -1.84% | 101,968 |
| Aug 5, 2026 | 37,850.00 | 41,250.00 | 37,750.00 | 40,800.00 | 40,800.00 | 7.79% | 189,406 |
| Aug 4, 2026 | 34,850.00 | 39,400.00 | 34,850.00 | 37,850.00 | 37,850.00 | 7.83% | 217,929 |
| Aug 3, 2026 | 32,650.00 | 35,500.00 | 32,000.00 | 35,100.00 | 35,100.00 | 5.41% | 129,227 |
| Jul 31, 2026 | 32,700.00 | 33,750.00 | 31,700.00 | 33,300.00 | 33,300.00 | 4.39% | 125,348 |
| Jul 30, 2026 | 28,800.00 | 33,500.00 | 28,800.00 | 31,900.00 | 31,900.00 | 2.74% | 228,455 |
| Jul 29, 2026 | 33,900.00 | 34,350.00 | 29,950.00 | 31,050.00 | 31,050.00 | -8.41% | 199,204 |
| Jul 28, 2026 | 35,250.00 | 35,400.00 | 33,300.00 | 33,900.00 | 33,900.00 | -6.35% | 83,915 |
| Jul 27, 2026 | 35,800.00 | 37,300.00 | 34,550.00 | 36,200.00 | 36,200.00 | 3.13% | 136,191 |
| Jul 24, 2026 | 35,600.00 | 36,800.00 | 34,750.00 | 35,100.00 | 35,100.00 | -4.23% | 82,368 |
| Jul 23, 2026 | 32,350.00 | 36,850.00 | 32,350.00 | 36,650.00 | 36,650.00 | 12.94% | 168,799 |
| Jul 22, 2026 | 31,700.00 | 33,400.00 | 31,700.00 | 32,450.00 | 32,450.00 | 4.85% | 107,770 |
| Jul 21, 2026 | 30,750.00 | 31,900.00 | 30,350.00 | 30,950.00 | 30,950.00 | -2.06% | 82,613 |
| 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% | 193,106 |
| Jul 14, 2026 | 30,300.00 | 30,750.00 | 29,400.00 | 30,350.00 | 30,350.00 | 0.33% | 160,581 |