SeAH Besteel Holdings Corporation (KRX:001430)
South Korea
· Delayed Price · Currency is KRW 58,500
-3,400 (-5.49%)
Mar 9, 2026, 3:30 PM KST
SeAH Besteel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57,300.00 | 59,000.00 | 55,600.00 | 58,500.00 | 58,500.00 | -5.49% | 374,640 |
| Mar 6, 2026 | 58,800.00 | 63,100.00 | 58,700.00 | 61,900.00 | 61,900.00 | 1.48% | 261,934 |
| Mar 5, 2026 | 61,300.00 | 64,200.00 | 59,700.00 | 61,000.00 | 61,000.00 | 4.27% | 365,549 |
| Mar 4, 2026 | 65,600.00 | 65,700.00 | 55,300.00 | 58,500.00 | 58,500.00 | -12.69% | 591,657 |
| Mar 3, 2026 | 68,000.00 | 71,800.00 | 66,800.00 | 67,000.00 | 67,000.00 | -3.04% | 286,539 |
| Feb 27, 2026 | 69,800.00 | 70,700.00 | 67,100.00 | 69,100.00 | 69,100.00 | 0.44% | 266,726 |
| Feb 26, 2026 | 70,500.00 | 70,500.00 | 68,100.00 | 68,800.00 | 68,800.00 | -2.41% | 200,014 |
| Feb 25, 2026 | 71,700.00 | 73,400.00 | 70,200.00 | 70,500.00 | 70,500.00 | - | 244,230 |
| Feb 24, 2026 | 70,000.00 | 71,100.00 | 69,400.00 | 70,500.00 | 70,500.00 | - | 198,154 |
| Feb 23, 2026 | 73,700.00 | 74,000.00 | 70,000.00 | 70,500.00 | 70,500.00 | -5.11% | 447,556 |
| Feb 20, 2026 | 75,400.00 | 76,500.00 | 73,800.00 | 74,300.00 | 74,300.00 | 0.27% | 208,485 |
| Feb 19, 2026 | 75,000.00 | 76,300.00 | 72,400.00 | 74,100.00 | 74,100.00 | - | 236,300 |
| Feb 13, 2026 | 75,400.00 | 75,800.00 | 70,800.00 | 74,100.00 | 74,100.00 | 0.27% | 373,537 |
| Feb 12, 2026 | 76,100.00 | 76,400.00 | 71,500.00 | 73,900.00 | 73,900.00 | -1.86% | 511,126 |
| Feb 11, 2026 | 79,700.00 | 80,700.00 | 74,200.00 | 75,300.00 | 75,300.00 | -6.69% | 535,194 |
| Feb 10, 2026 | 83,500.00 | 83,600.00 | 78,500.00 | 80,700.00 | 80,700.00 | -4.38% | 319,902 |
| Feb 9, 2026 | 84,900.00 | 86,700.00 | 82,500.00 | 84,400.00 | 84,400.00 | 0.72% | 313,191 |
| Feb 6, 2026 | 74,700.00 | 85,000.00 | 71,700.00 | 83,800.00 | 83,800.00 | 4.36% | 699,430 |
| Feb 5, 2026 | 88,000.00 | 89,100.00 | 79,000.00 | 80,300.00 | 80,300.00 | -11.07% | 472,289 |
| Feb 4, 2026 | 90,000.00 | 92,500.00 | 84,100.00 | 90,300.00 | 90,300.00 | 10.80% | 541,730 |
| Feb 3, 2026 | 73,800.00 | 82,900.00 | 73,300.00 | 81,500.00 | 81,500.00 | 14.95% | 716,367 |
| Feb 2, 2026 | 70,000.00 | 74,500.00 | 69,000.00 | 70,900.00 | 70,900.00 | -2.61% | 301,973 |
| Jan 30, 2026 | 73,400.00 | 74,500.00 | 69,600.00 | 72,800.00 | 72,800.00 | -0.41% | 411,264 |
| Jan 29, 2026 | 68,300.00 | 74,900.00 | 67,200.00 | 73,100.00 | 73,100.00 | 7.03% | 624,513 |
| Jan 28, 2026 | 70,200.00 | 70,300.00 | 67,700.00 | 68,300.00 | 68,300.00 | 0.29% | 272,794 |
| Jan 27, 2026 | 68,400.00 | 70,000.00 | 67,100.00 | 68,100.00 | 68,100.00 | -1.45% | 336,705 |
| Jan 26, 2026 | 73,200.00 | 73,300.00 | 67,200.00 | 69,100.00 | 69,100.00 | -7.87% | 622,110 |
| Jan 23, 2026 | 75,600.00 | 76,500.00 | 73,300.00 | 75,000.00 | 75,000.00 | 2.32% | 370,488 |
| Jan 22, 2026 | 75,500.00 | 76,600.00 | 72,000.00 | 73,300.00 | 73,300.00 | -4.18% | 341,585 |
| Jan 21, 2026 | 71,000.00 | 77,500.00 | 69,200.00 | 76,500.00 | 76,500.00 | 3.94% | 618,962 |
| Jan 20, 2026 | 72,200.00 | 77,100.00 | 70,000.00 | 73,600.00 | 73,600.00 | 2.94% | 473,801 |
| Jan 19, 2026 | 69,200.00 | 72,000.00 | 68,000.00 | 71,500.00 | 71,500.00 | 5.30% | 305,734 |
| Jan 16, 2026 | 67,200.00 | 68,700.00 | 65,700.00 | 67,900.00 | 67,900.00 | 1.04% | 350,883 |
| Jan 15, 2026 | 68,200.00 | 73,000.00 | 65,300.00 | 67,200.00 | 67,200.00 | -1.03% | 774,740 |
| Jan 14, 2026 | 68,100.00 | 69,700.00 | 65,000.00 | 67,900.00 | 67,900.00 | -1.31% | 418,739 |
| Jan 13, 2026 | 67,200.00 | 70,200.00 | 66,000.00 | 68,800.00 | 68,800.00 | 0.73% | 534,926 |
| Jan 12, 2026 | 63,400.00 | 69,300.00 | 62,600.00 | 68,300.00 | 68,300.00 | 10.70% | 906,327 |
| Jan 9, 2026 | 57,600.00 | 61,700.00 | 56,300.00 | 61,700.00 | 61,700.00 | 6.38% | 574,531 |
| Jan 8, 2026 | 56,100.00 | 59,200.00 | 55,800.00 | 58,000.00 | 58,000.00 | 1.40% | 431,064 |
| Jan 7, 2026 | 54,800.00 | 62,200.00 | 53,400.00 | 57,200.00 | 57,200.00 | 4.38% | 1,232,658 |
| Jan 6, 2026 | 54,500.00 | 57,800.00 | 53,200.00 | 54,800.00 | 54,800.00 | -2.66% | 511,303 |
| Jan 5, 2026 | 54,600.00 | 57,500.00 | 51,500.00 | 56,300.00 | 56,300.00 | 0.72% | 734,681 |
| Jan 2, 2026 | 50,700.00 | 58,500.00 | 49,800.00 | 55,900.00 | 55,900.00 | 11.35% | 1,161,633 |
| Dec 30, 2025 | 49,150.00 | 50,500.00 | 47,400.00 | 50,200.00 | 50,200.00 | 3.19% | 421,954 |
| Dec 29, 2025 | 47,450.00 | 49,200.00 | 45,300.00 | 48,650.00 | 48,650.00 | -1.32% | 443,676 |
| Dec 26, 2025 | 46,950.00 | 49,600.00 | 46,300.00 | 49,300.00 | 49,300.00 | 4.89% | 341,580 |
| Dec 24, 2025 | 46,100.00 | 47,850.00 | 45,550.00 | 47,000.00 | 47,000.00 | 5.62% | 373,695 |
| Dec 23, 2025 | 48,300.00 | 48,300.00 | 43,750.00 | 44,500.00 | 44,500.00 | -13.26% | 679,461 |
| Dec 22, 2025 | 46,100.00 | 52,900.00 | 46,000.00 | 51,300.00 | 51,300.00 | 16.72% | 2,689,666 |
| Dec 19, 2025 | 44,900.00 | 47,250.00 | 42,600.00 | 43,950.00 | 43,950.00 | -3.09% | 895,377 |
| Dec 18, 2025 | 41,500.00 | 46,150.00 | 41,450.00 | 45,350.00 | 45,350.00 | 5.83% | 1,125,530 |
| Dec 17, 2025 | 46,050.00 | 46,450.00 | 41,750.00 | 42,850.00 | 42,850.00 | -0.70% | 834,362 |
| Dec 16, 2025 | 47,000.00 | 48,150.00 | 42,550.00 | 43,150.00 | 43,150.00 | -11.85% | 1,242,731 |
| Dec 15, 2025 | 48,950.00 | 54,100.00 | 45,350.00 | 48,950.00 | 48,950.00 | 9.39% | 2,538,197 |
| Dec 12, 2025 | 39,600.00 | 44,750.00 | 39,550.00 | 44,750.00 | 44,750.00 | 29.90% | 1,494,186 |
| Dec 11, 2025 | 35,000.00 | 37,500.00 | 34,100.00 | 34,450.00 | 34,450.00 | -1.43% | 455,552 |
| Dec 10, 2025 | 31,000.00 | 35,400.00 | 31,000.00 | 34,950.00 | 34,950.00 | 14.03% | 588,526 |
| Dec 9, 2025 | 30,550.00 | 31,300.00 | 29,800.00 | 30,650.00 | 30,650.00 | -2.39% | 145,269 |
| Dec 8, 2025 | 28,100.00 | 31,500.00 | 27,750.00 | 31,400.00 | 31,400.00 | 11.74% | 314,666 |
| Dec 5, 2025 | 27,800.00 | 28,200.00 | 27,750.00 | 28,100.00 | 28,100.00 | 0.18% | 33,414 |
| Dec 4, 2025 | 28,000.00 | 28,200.00 | 27,500.00 | 28,050.00 | 28,050.00 | -0.71% | 47,056 |
| Dec 3, 2025 | 27,700.00 | 28,450.00 | 27,550.00 | 28,250.00 | 28,250.00 | 1.99% | 54,944 |
| Dec 2, 2025 | 27,800.00 | 27,800.00 | 27,300.00 | 27,700.00 | 27,700.00 | 0.54% | 27,432 |
| Dec 1, 2025 | 28,500.00 | 28,500.00 | 27,150.00 | 27,550.00 | 27,550.00 | -1.25% | 47,962 |
| Nov 28, 2025 | 27,700.00 | 28,950.00 | 27,250.00 | 27,900.00 | 27,900.00 | 0.54% | 72,214 |
| Nov 27, 2025 | 27,200.00 | 27,900.00 | 27,200.00 | 27,750.00 | 27,750.00 | 1.09% | 42,089 |
| Nov 26, 2025 | 27,150.00 | 27,600.00 | 27,000.00 | 27,450.00 | 27,450.00 | 2.04% | 42,523 |
| Nov 25, 2025 | 27,100.00 | 27,350.00 | 26,450.00 | 26,900.00 | 26,900.00 | 2.09% | 52,499 |
| Nov 24, 2025 | 26,800.00 | 27,150.00 | 26,050.00 | 26,350.00 | 26,350.00 | -0.57% | 79,464 |
| Nov 21, 2025 | 26,400.00 | 26,750.00 | 25,850.00 | 26,500.00 | 26,500.00 | -1.30% | 49,870 |
| Nov 20, 2025 | 26,550.00 | 27,300.00 | 26,350.00 | 26,850.00 | 26,850.00 | 1.70% | 53,422 |
| Nov 19, 2025 | 27,000.00 | 27,350.00 | 26,300.00 | 26,400.00 | 26,400.00 | -1.31% | 71,868 |
| Nov 18, 2025 | 28,000.00 | 28,100.00 | 26,750.00 | 26,750.00 | 26,750.00 | -4.63% | 67,658 |
| Nov 17, 2025 | 28,450.00 | 28,800.00 | 27,150.00 | 28,050.00 | 28,050.00 | -0.53% | 112,849 |
| Nov 14, 2025 | 28,750.00 | 29,600.00 | 28,000.00 | 28,200.00 | 28,200.00 | -1.91% | 146,644 |
| Nov 13, 2025 | 28,700.00 | 29,150.00 | 28,050.00 | 28,750.00 | 28,750.00 | -0.35% | 97,227 |
| Nov 12, 2025 | 27,500.00 | 29,150.00 | 27,100.00 | 28,850.00 | 28,850.00 | 6.07% | 182,348 |
| Nov 11, 2025 | 27,650.00 | 27,900.00 | 26,900.00 | 27,200.00 | 27,200.00 | -1.63% | 58,940 |
| Nov 10, 2025 | 26,800.00 | 28,050.00 | 26,700.00 | 27,650.00 | 27,650.00 | 5.53% | 126,089 |
| Nov 7, 2025 | 26,150.00 | 26,750.00 | 25,700.00 | 26,200.00 | 26,200.00 | -0.38% | 135,641 |
| Nov 6, 2025 | 27,550.00 | 27,600.00 | 25,950.00 | 26,300.00 | 26,300.00 | -3.66% | 116,610 |
| Nov 5, 2025 | 27,700.00 | 27,700.00 | 26,500.00 | 27,300.00 | 27,300.00 | -1.09% | 135,404 |
| Nov 4, 2025 | 27,100.00 | 27,950.00 | 26,850.00 | 27,600.00 | 27,600.00 | 2.79% | 170,487 |
| Nov 3, 2025 | 27,150.00 | 27,350.00 | 26,650.00 | 26,850.00 | 26,850.00 | -2.36% | 106,514 |
| Oct 31, 2025 | 27,350.00 | 27,750.00 | 27,000.00 | 27,500.00 | 27,500.00 | - | 126,703 |
| Oct 30, 2025 | 28,600.00 | 29,150.00 | 27,450.00 | 27,500.00 | 27,500.00 | -3.85% | 151,179 |
| Oct 29, 2025 | 29,750.00 | 29,750.00 | 28,400.00 | 28,600.00 | 28,600.00 | -3.21% | 142,396 |
| Oct 28, 2025 | 28,450.00 | 30,050.00 | 27,900.00 | 29,550.00 | 29,550.00 | 4.97% | 247,059 |
| Oct 27, 2025 | 28,300.00 | 28,400.00 | 27,500.00 | 28,150.00 | 28,150.00 | -0.53% | 182,259 |
| Oct 24, 2025 | 27,150.00 | 28,900.00 | 26,750.00 | 28,300.00 | 28,300.00 | 6.59% | 256,033 |
| Oct 23, 2025 | 26,850.00 | 27,350.00 | 26,350.00 | 26,550.00 | 26,550.00 | -1.48% | 108,262 |
| Oct 22, 2025 | 25,850.00 | 27,100.00 | 25,450.00 | 26,950.00 | 26,950.00 | 5.89% | 177,416 |
| Oct 21, 2025 | 25,550.00 | 26,300.00 | 25,300.00 | 25,450.00 | 25,450.00 | 0.59% | 91,102 |
| Oct 20, 2025 | 25,700.00 | 25,700.00 | 24,900.00 | 25,300.00 | 25,300.00 | 0.40% | 58,940 |
| Oct 17, 2025 | 25,500.00 | 25,650.00 | 25,000.00 | 25,200.00 | 25,200.00 | -1.18% | 156,038 |
| Oct 16, 2025 | 26,400.00 | 26,600.00 | 25,300.00 | 25,500.00 | 25,500.00 | -1.35% | 124,130 |
| Oct 15, 2025 | 25,250.00 | 25,850.00 | 25,100.00 | 25,850.00 | 25,850.00 | 2.58% | 340,113 |
| Oct 14, 2025 | 24,800.00 | 25,750.00 | 24,500.00 | 25,200.00 | 25,200.00 | 0.80% | 155,343 |
| Oct 13, 2025 | 23,600.00 | 25,400.00 | 23,600.00 | 25,000.00 | 25,000.00 | 6.38% | 172,141 |
| Oct 10, 2025 | 24,700.00 | 24,750.00 | 23,050.00 | 23,500.00 | 23,500.00 | -7.66% | 259,382 |