SeAH Besteel Holdings Corporation (KRX:001430)
South Korea · Delayed Price · Currency is KRW 63,800
+3,100 (5.11%)
May 21, 2026, 12:40 PM KST
SeAH Besteel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 71,000.00 | 73,200.00 | 68,800.00 | 69,700.00 | 69,700.00 | -1.83% | 214,160 |
| May 6, 2026 | 71,900.00 | 72,500.00 | 69,000.00 | 71,000.00 | 71,000.00 | -1.11% | 378,711 |
| May 4, 2026 | 77,000.00 | 77,400.00 | 71,500.00 | 71,800.00 | 71,800.00 | -4.90% | 310,596 |
| Apr 30, 2026 | 72,400.00 | 77,000.00 | 72,000.00 | 75,500.00 | 75,500.00 | 3.28% | 522,879 |
| Apr 29, 2026 | 74,200.00 | 77,100.00 | 69,300.00 | 73,100.00 | 73,100.00 | - | 486,199 |
| Apr 28, 2026 | 73,200.00 | 75,500.00 | 71,300.00 | 73,100.00 | 73,100.00 | 0.83% | 246,252 |
| Apr 27, 2026 | 71,600.00 | 72,500.00 | 69,500.00 | 72,500.00 | 72,500.00 | 1.97% | 193,488 |
| Apr 24, 2026 | 69,600.00 | 71,500.00 | 69,100.00 | 71,100.00 | 71,100.00 | 1.86% | 117,621 |
| Apr 23, 2026 | 71,500.00 | 71,900.00 | 68,500.00 | 69,800.00 | 69,800.00 | -2.24% | 148,060 |
| Apr 22, 2026 | 69,400.00 | 72,100.00 | 68,900.00 | 71,400.00 | 71,400.00 | 2.15% | 164,914 |
| Apr 21, 2026 | 71,700.00 | 71,800.00 | 67,200.00 | 69,900.00 | 69,900.00 | -1.96% | 172,954 |
| Apr 20, 2026 | 76,100.00 | 76,500.00 | 71,100.00 | 71,300.00 | 71,300.00 | -5.06% | 234,964 |
| Apr 17, 2026 | 72,500.00 | 76,100.00 | 70,100.00 | 75,100.00 | 75,100.00 | 6.52% | 402,087 |
| Apr 16, 2026 | 68,900.00 | 70,500.00 | 68,700.00 | 70,500.00 | 70,500.00 | 3.37% | 158,059 |
| Apr 15, 2026 | 68,900.00 | 69,500.00 | 66,300.00 | 68,200.00 | 68,200.00 | 0.89% | 220,209 |
| Apr 14, 2026 | 64,000.00 | 71,300.00 | 63,800.00 | 67,600.00 | 67,600.00 | 6.46% | 443,697 |
| Apr 13, 2026 | 62,500.00 | 64,500.00 | 62,000.00 | 63,500.00 | 63,500.00 | 0.63% | 198,695 |
| 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% | 209,317 |
| 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% | 120,592 |
| Apr 3, 2026 | 68,900.00 | 69,800.00 | 66,400.00 | 67,300.00 | 67,300.00 | 3.86% | 109,387 |
| Apr 2, 2026 | 72,000.00 | 72,400.00 | 63,900.00 | 64,800.00 | 64,800.00 | -8.73% | 287,060 |
| Apr 1, 2026 | 69,300.00 | 72,800.00 | 67,800.00 | 71,000.00 | 71,000.00 | 10.25% | 315,612 |
| 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 |