Skip to main content
SeAH Besteel Holdings Corporation (KRX:001430)
South Korea flag South Korea · Delayed Price · Currency is KRW
28,100
+50 (0.18%)
Dec 5, 2025, 3:30 PM KST

SeAH Besteel Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527,800.0028,200.0027,750.0028,100.0028,100.000.18%33,414
Dec 4, 202528,000.0028,200.0027,500.0028,050.0028,050.00-0.71%47,056
Dec 3, 202527,700.0028,450.0027,550.0028,250.0028,250.001.99%54,944
Dec 2, 202527,800.0027,800.0027,300.0027,700.0027,700.000.54%27,432
Dec 1, 202528,500.0028,500.0027,150.0027,550.0027,550.00-1.25%47,962
Nov 28, 202527,700.0028,950.0027,250.0027,900.0027,900.000.54%72,214
Nov 27, 202527,200.0027,900.0027,200.0027,750.0027,750.001.09%42,089
Nov 26, 202527,150.0027,600.0027,000.0027,450.0027,450.002.04%42,523
Nov 25, 202527,100.0027,350.0026,450.0026,900.0026,900.002.09%52,499
Nov 24, 202526,800.0027,150.0026,050.0026,350.0026,350.00-0.57%79,464
Nov 21, 202526,400.0026,750.0025,850.0026,500.0026,500.00-1.30%49,870
Nov 20, 202526,550.0027,300.0026,350.0026,850.0026,850.001.70%53,422
Nov 19, 202527,000.0027,350.0026,300.0026,400.0026,400.00-1.31%71,868
Nov 18, 202528,000.0028,100.0026,750.0026,750.0026,750.00-4.63%67,658
Nov 17, 202528,450.0028,800.0027,150.0028,050.0028,050.00-0.53%112,849
Nov 14, 202528,750.0029,600.0028,000.0028,200.0028,200.00-1.91%146,644
Nov 13, 202528,700.0029,150.0028,050.0028,750.0028,750.00-0.35%97,227
Nov 12, 202527,500.0029,150.0027,100.0028,850.0028,850.006.07%182,348
Nov 11, 202527,650.0027,900.0026,900.0027,200.0027,200.00-1.63%58,940
Nov 10, 202526,800.0028,050.0026,700.0027,650.0027,650.005.53%126,089
Nov 7, 202526,150.0026,750.0025,700.0026,200.0026,200.00-0.38%135,641
Nov 6, 202527,550.0027,600.0025,950.0026,300.0026,300.00-3.66%116,610
Nov 5, 202527,700.0027,700.0026,500.0027,300.0027,300.00-1.09%135,404
Nov 4, 202527,100.0027,950.0026,850.0027,600.0027,600.002.79%170,487
Nov 3, 202527,150.0027,350.0026,650.0026,850.0026,850.00-2.36%106,514
Oct 31, 202527,350.0027,750.0027,000.0027,500.0027,500.00-126,703
Oct 30, 202528,600.0029,150.0027,450.0027,500.0027,500.00-3.85%151,179
Oct 29, 202529,750.0029,750.0028,400.0028,600.0028,600.00-3.21%142,396
Oct 28, 202528,450.0030,050.0027,900.0029,550.0029,550.004.97%247,059
Oct 27, 202528,300.0028,400.0027,500.0028,150.0028,150.00-0.53%182,259
Oct 24, 202527,150.0028,900.0026,750.0028,300.0028,300.006.59%256,033
Oct 23, 202526,850.0027,350.0026,350.0026,550.0026,550.00-1.48%108,262
Oct 22, 202525,850.0027,100.0025,450.0026,950.0026,950.005.89%177,416
Oct 21, 202525,550.0026,300.0025,300.0025,450.0025,450.000.59%91,102
Oct 20, 202525,700.0025,700.0024,900.0025,300.0025,300.000.40%58,940
Oct 17, 202525,500.0025,650.0025,000.0025,200.0025,200.00-1.18%156,038
Oct 16, 202526,400.0026,600.0025,300.0025,500.0025,500.00-1.35%124,130
Oct 15, 202525,250.0025,850.0025,100.0025,850.0025,850.002.58%340,113
Oct 14, 202524,800.0025,750.0024,500.0025,200.0025,200.000.80%155,343
Oct 13, 202523,600.0025,400.0023,600.0025,000.0025,000.006.38%172,141
Oct 10, 202524,700.0024,750.0023,050.0023,500.0023,500.00-7.66%259,382
Oct 2, 202525,600.0026,600.0025,000.0025,450.0025,450.001.39%110,029
Oct 1, 202525,200.0025,350.0024,950.0025,100.0025,100.00-0.40%35,330
Sep 30, 202525,250.0025,300.0024,900.0025,200.0025,200.001.41%39,073
Sep 29, 202525,150.0025,150.0024,400.0024,850.0024,850.00-0.40%67,009
Sep 26, 202525,050.0025,300.0024,450.0024,950.0024,950.00-1.38%49,260
Sep 25, 202525,600.0025,650.0025,100.0025,300.0025,300.00-1.56%50,333
Sep 24, 202526,050.0026,100.0025,350.0025,700.0025,700.000.39%55,451
Sep 23, 202525,700.0026,000.0025,500.0025,600.0025,600.00-1.16%58,926
Sep 22, 202526,100.0026,100.0025,600.0025,900.0025,900.00-0.77%63,648
Sep 19, 202526,100.0026,500.0025,900.0026,100.0026,100.00-109,998
Sep 18, 202526,450.0026,600.0025,950.0026,100.0026,100.00-1.32%85,411
Sep 17, 202526,450.0026,500.0025,950.0026,450.0026,450.000.19%97,946
Sep 16, 202526,950.0027,000.0026,150.0026,400.0026,400.00-2.04%92,555
Sep 15, 202526,550.0027,500.0026,500.0026,950.0026,950.000.94%107,584
Sep 12, 202527,100.0027,200.0026,550.0026,700.0026,700.00-0.74%117,048
Sep 11, 202527,200.0027,500.0026,850.0026,900.0026,900.00-1.82%108,595
Sep 10, 202527,650.0028,000.0027,050.0027,400.0027,400.00-0.90%169,186
Sep 9, 202528,200.0028,250.0027,500.0027,650.0027,650.00-0.90%64,444
Sep 8, 202527,700.0028,050.0027,450.0027,900.0027,900.002.01%60,115
Sep 5, 202526,800.0027,900.0026,800.0027,350.0027,350.001.11%72,459
Sep 4, 202526,500.0027,350.0026,500.0027,050.0027,050.002.08%75,969
Sep 3, 202526,300.0026,950.0026,150.0026,500.0026,500.000.38%76,676
Sep 2, 202527,450.0027,600.0026,050.0026,400.0026,400.00-2.94%194,945
Sep 1, 202528,150.0028,150.0027,000.0027,200.0027,200.00-2.51%63,058
Aug 29, 202528,000.0028,650.0027,650.0027,900.0027,900.001.09%90,120
Aug 28, 202527,100.0028,050.0026,800.0027,600.0027,600.000.91%57,744
Aug 27, 202527,800.0028,250.0026,900.0027,350.0027,350.00-0.55%87,369
Aug 26, 202527,700.0027,900.0027,300.0027,500.0027,500.00-0.90%35,414
Aug 25, 202527,450.0028,100.0027,450.0027,750.0027,750.001.65%49,455
Aug 22, 202527,200.0028,800.0026,900.0027,300.0027,300.001.30%160,088
Aug 21, 202526,900.0027,850.0026,750.0026,950.0026,950.00-113,331
Aug 20, 202527,800.0027,800.0026,100.0026,950.0026,950.00-4.60%211,673
Aug 19, 202529,200.0029,200.0028,050.0028,250.0028,250.00-1.40%78,721
Aug 18, 202529,700.0029,750.0028,500.0028,650.0028,650.002.50%131,619
Aug 14, 202528,350.0028,600.0027,600.0027,950.0027,950.00-1.58%121,478
Aug 13, 202528,650.0028,950.0028,200.0028,400.0028,400.00-1.56%67,094
Aug 12, 202528,900.0029,300.0028,250.0028,850.0028,850.00-0.17%111,351
Aug 11, 202529,500.0029,500.0028,550.0028,900.0028,900.00-1.20%77,141
Aug 8, 202529,750.0029,950.0029,050.0029,250.0029,250.00-1.35%75,332
Aug 7, 202530,450.0030,450.0029,000.0029,650.0029,650.00-2.79%127,923
Aug 6, 202529,350.0031,000.0029,350.0030,500.0030,500.004.81%149,362
Aug 5, 202530,450.0031,000.0028,700.0029,100.0029,100.00-3.64%313,910
Aug 4, 202530,500.0030,850.0029,650.0030,200.0030,200.00-1.79%121,897
Aug 1, 202532,500.0032,750.0030,300.0030,750.0030,750.00-1.91%244,318
Jul 31, 202530,950.0032,450.0030,650.0031,350.0031,350.000.16%227,446
Jul 30, 202532,200.0032,900.0030,900.0031,300.0031,300.00-3.40%156,480
Jul 29, 202532,500.0032,950.0031,850.0032,400.0032,400.00-0.92%129,358
Jul 28, 202532,550.0033,900.0032,100.0032,700.0032,700.00-2.10%129,938
Jul 25, 202533,300.0033,900.0032,800.0033,400.0033,400.00-1.62%61,297
Jul 24, 202534,500.0035,150.0033,700.0033,950.0033,950.00-0.88%162,040
Jul 23, 202534,000.0034,900.0033,850.0034,250.0034,250.00-0.29%124,371
Jul 22, 202534,200.0034,750.0033,700.0034,350.0034,350.000.44%124,376
Jul 21, 202533,750.0034,500.0032,700.0034,200.0034,200.001.63%151,728
Jul 18, 202532,250.0033,700.0032,250.0033,650.0033,650.002.28%110,999
Jul 17, 202533,300.0033,400.0032,050.0032,900.0032,900.00-0.45%91,491
Jul 16, 202533,800.0034,450.0033,000.0033,050.0033,050.00-0.90%113,097
Jul 15, 202532,300.0033,750.0032,150.0033,350.0033,350.003.41%227,063
Jul 14, 202530,700.0033,100.0030,300.0032,250.0032,250.004.03%323,081
Jul 11, 202531,600.0031,950.0030,950.0031,000.0031,000.00-1.12%136,682