SeAH Besteel Holdings Corporation (KRX:001430)
South Korea · Delayed Price · Currency is KRW 27,750
-1,400 (-4.80%)
Nov 5, 2026, 3:30 PM KST
SeAH Besteel Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 29,050.00 | 29,300.00 | 27,300.00 | 27,750.00 | 27,750.00 | -4.80% | 96,851 |
| Nov 4, 2026 | 29,000.00 | 29,150.00 | 27,700.00 | 29,150.00 | 29,150.00 | 1.22% | 125,236 |
| Nov 3, 2026 | 29,650.00 | 30,500.00 | 28,750.00 | 28,800.00 | 28,800.00 | -4.16% | 69,985 |
| Nov 2, 2026 | 27,950.00 | 30,800.00 | 27,900.00 | 30,050.00 | 30,050.00 | 5.81% | 137,007 |
| Oct 30, 2026 | 29,550.00 | 29,600.00 | 27,900.00 | 28,400.00 | 28,400.00 | -6.12% | 150,392 |
| Oct 29, 2026 | 30,550.00 | 30,750.00 | 29,700.00 | 30,250.00 | 30,250.00 | -3.04% | 234,199 |
| Oct 28, 2026 | 31,650.00 | 32,450.00 | 30,450.00 | 31,200.00 | 31,200.00 | -0.32% | 203,470 |
| Oct 27, 2026 | 32,000.00 | 32,450.00 | 31,050.00 | 31,300.00 | 31,300.00 | -1.26% | 109,452 |
| Oct 26, 2026 | 32,650.00 | 32,700.00 | 31,400.00 | 31,700.00 | 31,700.00 | -3.79% | 79,022 |
| Oct 23, 2026 | 32,850.00 | 33,000.00 | 31,900.00 | 32,950.00 | 32,950.00 | -2.23% | 84,247 |
| Oct 22, 2026 | 34,400.00 | 35,050.00 | 33,500.00 | 33,700.00 | 33,700.00 | -2.88% | 83,604 |
| Oct 21, 2026 | 35,700.00 | 35,900.00 | 34,400.00 | 34,700.00 | 34,700.00 | -0.14% | 113,891 |
| Oct 20, 2026 | 36,200.00 | 36,650.00 | 34,550.00 | 34,750.00 | 34,750.00 | -5.18% | 70,385 |
| Oct 19, 2026 | 33,750.00 | 36,700.00 | 33,250.00 | 36,650.00 | 36,650.00 | 3.68% | 151,672 |
| Oct 16, 2026 | 37,300.00 | 37,700.00 | 34,500.00 | 35,350.00 | 35,350.00 | -4.59% | 302,821 |
| Oct 15, 2026 | 41,600.00 | 41,750.00 | 36,500.00 | 37,050.00 | 37,050.00 | -14.24% | 216,675 |
| Oct 14, 2026 | 44,500.00 | 45,000.00 | 42,000.00 | 43,200.00 | 43,200.00 | 0.12% | 179,997 |
| Oct 13, 2026 | 43,650.00 | 43,700.00 | 41,000.00 | 43,150.00 | 43,150.00 | -3.03% | 146,337 |
| Oct 12, 2026 | 46,350.00 | 46,550.00 | 44,150.00 | 44,500.00 | 44,500.00 | -4.91% | 112,853 |
| Oct 8, 2026 | 43,900.00 | 46,900.00 | 43,100.00 | 46,800.00 | 46,800.00 | 6.00% | 204,656 |
| Oct 7, 2026 | 46,600.00 | 46,650.00 | 44,150.00 | 44,150.00 | 44,150.00 | -6.56% | 145,374 |
| Oct 6, 2026 | 48,100.00 | 48,600.00 | 46,850.00 | 47,250.00 | 47,250.00 | 1.29% | 133,886 |
| Oct 2, 2026 | 46,950.00 | 47,450.00 | 46,200.00 | 46,650.00 | 46,650.00 | -0.74% | 65,124 |
| Oct 1, 2026 | 45,800.00 | 47,500.00 | 44,750.00 | 47,000.00 | 47,000.00 | 4.56% | 204,047 |
| Sep 30, 2026 | 45,850.00 | 46,100.00 | 44,650.00 | 44,950.00 | 44,950.00 | -0.77% | 107,223 |
| Sep 29, 2026 | 43,950.00 | 45,500.00 | 42,700.00 | 45,300.00 | 45,300.00 | 1.57% | 125,947 |
| Sep 28, 2026 | 44,400.00 | 46,850.00 | 44,200.00 | 44,600.00 | 44,600.00 | 0.68% | 184,978 |
| 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 |