SeAH Besteel Holdings Corporation (KRX:001430)
South Korea · Delayed Price · Currency is KRW 44,850
+1,300 (2.99%)
At close: Aug 14, 2026
SeAH Besteel Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 43,000.00 | 46,000.00 | 42,650.00 | 43,350.00 | - | -0.46% | 72,895 |
| Aug 13, 2026 | 42,250.00 | 44,250.00 | 41,300.00 | 43,550.00 | 43,550.00 | 6.74% | 275,289 |
| 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% | 125,148 |
| 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% | 136,166 |
| 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% | 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 |