SeAH Besteel Holdings Corporation (KRX:001430)
South Korea
· Delayed Price · Currency is KRW 72,900
-200 (-0.27%)
At close: Apr 29, 2026
SeAH Besteel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 193,487 |
| Apr 24, 2026 | 69,600.00 | 71,500.00 | 69,100.00 | 71,100.00 | 71,100.00 | 1.86% | 117,620 |
| Apr 23, 2026 | 71,500.00 | 71,900.00 | 68,500.00 | 69,800.00 | 69,800.00 | -2.24% | 148,019 |
| 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% | 402,086 |
| 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% | 209,313 |
| 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% | 120,490 |
| Apr 3, 2026 | 68,900.00 | 69,800.00 | 66,400.00 | 67,300.00 | 67,300.00 | 3.86% | 109,358 |
| Apr 2, 2026 | 72,000.00 | 72,400.00 | 63,900.00 | 64,800.00 | 64,800.00 | -8.73% | 287,049 |
| Apr 1, 2026 | 69,300.00 | 72,800.00 | 67,800.00 | 71,000.00 | 71,000.00 | 10.25% | 308,961 |
| 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 |
| Mar 9, 2026 | 57,300.00 | 59,000.00 | 55,600.00 | 58,500.00 | 57,538.36 | -5.49% | 374,642 |
| Mar 6, 2026 | 58,800.00 | 63,100.00 | 58,700.00 | 61,900.00 | 60,882.47 | 1.48% | 261,934 |
| Mar 5, 2026 | 61,300.00 | 64,200.00 | 59,700.00 | 61,000.00 | 59,997.26 | 4.27% | 365,549 |
| Mar 4, 2026 | 65,600.00 | 65,700.00 | 55,300.00 | 58,500.00 | 57,538.36 | -12.69% | 591,657 |
| Mar 3, 2026 | 68,000.00 | 71,800.00 | 66,800.00 | 67,000.00 | 65,898.63 | -3.04% | 286,539 |
| Feb 27, 2026 | 69,800.00 | 70,700.00 | 67,100.00 | 69,100.00 | 67,964.11 | 0.44% | 266,727 |
| Feb 26, 2026 | 70,500.00 | 70,500.00 | 68,100.00 | 68,800.00 | 67,669.04 | -2.41% | 200,014 |
| Feb 25, 2026 | 71,700.00 | 73,400.00 | 70,200.00 | 70,500.00 | 69,341.10 | - | 244,230 |
| Feb 24, 2026 | 70,000.00 | 71,100.00 | 69,400.00 | 70,500.00 | 69,341.10 | - | 198,155 |
| Feb 23, 2026 | 73,700.00 | 74,000.00 | 70,000.00 | 70,500.00 | 69,341.10 | -5.11% | 447,556 |
| Feb 20, 2026 | 75,400.00 | 76,500.00 | 73,800.00 | 74,300.00 | 73,078.63 | 0.27% | 208,487 |
| Feb 19, 2026 | 75,000.00 | 76,300.00 | 72,400.00 | 74,100.00 | 72,881.92 | - | 236,300 |
| Feb 13, 2026 | 75,400.00 | 75,800.00 | 70,800.00 | 74,100.00 | 72,881.92 | 0.27% | 373,537 |
| Feb 12, 2026 | 76,100.00 | 76,400.00 | 71,500.00 | 73,900.00 | 72,685.21 | -1.86% | 511,140 |
| Feb 11, 2026 | 79,700.00 | 80,700.00 | 74,200.00 | 75,300.00 | 74,062.19 | -6.69% | 535,208 |
| Feb 10, 2026 | 83,500.00 | 83,600.00 | 78,500.00 | 80,700.00 | 79,373.42 | -4.38% | 319,902 |
| Feb 9, 2026 | 84,900.00 | 86,700.00 | 82,500.00 | 84,400.00 | 83,012.60 | 0.72% | 313,192 |
| Feb 6, 2026 | 74,700.00 | 85,000.00 | 71,700.00 | 83,800.00 | 82,422.47 | 4.36% | 701,458 |
| Feb 5, 2026 | 88,000.00 | 89,100.00 | 79,000.00 | 80,300.00 | 78,980.00 | -11.07% | 472,371 |
| Feb 4, 2026 | 90,000.00 | 92,500.00 | 84,100.00 | 90,300.00 | 88,815.62 | 10.80% | 541,732 |
| Feb 3, 2026 | 73,800.00 | 82,900.00 | 73,300.00 | 81,500.00 | 80,160.27 | 14.95% | 716,367 |
| Feb 2, 2026 | 70,000.00 | 74,500.00 | 69,000.00 | 70,900.00 | 69,734.52 | -2.61% | 301,988 |
| Jan 30, 2026 | 73,400.00 | 74,500.00 | 69,600.00 | 72,800.00 | 71,603.29 | -0.41% | 411,265 |
| Jan 29, 2026 | 68,300.00 | 74,900.00 | 67,200.00 | 73,100.00 | 71,898.36 | 7.03% | 624,516 |
| Jan 28, 2026 | 70,200.00 | 70,300.00 | 67,700.00 | 68,300.00 | 67,177.26 | 0.29% | 272,796 |
| Jan 27, 2026 | 68,400.00 | 70,000.00 | 67,100.00 | 68,100.00 | 66,980.55 | -1.45% | 336,708 |
| Jan 26, 2026 | 73,200.00 | 73,300.00 | 67,200.00 | 69,100.00 | 67,964.11 | -7.87% | 622,110 |
| Jan 23, 2026 | 75,600.00 | 76,500.00 | 73,300.00 | 75,000.00 | 73,767.12 | 2.32% | 370,488 |
| Jan 22, 2026 | 75,500.00 | 76,600.00 | 72,000.00 | 73,300.00 | 72,095.07 | -4.18% | 341,585 |
| Jan 21, 2026 | 71,000.00 | 77,500.00 | 69,200.00 | 76,500.00 | 75,242.47 | 3.94% | 618,962 |
| Jan 20, 2026 | 72,200.00 | 77,100.00 | 70,000.00 | 73,600.00 | 72,390.14 | 2.94% | 473,802 |
| Jan 19, 2026 | 69,200.00 | 72,000.00 | 68,000.00 | 71,500.00 | 70,324.66 | 5.30% | 305,799 |
| Jan 16, 2026 | 67,200.00 | 68,700.00 | 65,700.00 | 67,900.00 | 66,783.84 | 1.04% | 350,883 |
| Jan 15, 2026 | 68,200.00 | 73,000.00 | 65,300.00 | 67,200.00 | 66,095.34 | -1.03% | 774,740 |
| Jan 14, 2026 | 68,100.00 | 69,700.00 | 65,000.00 | 67,900.00 | 66,783.84 | -1.31% | 418,739 |
| Jan 13, 2026 | 67,200.00 | 70,200.00 | 66,000.00 | 68,800.00 | 67,669.04 | 0.73% | 534,926 |
| Jan 12, 2026 | 63,400.00 | 69,300.00 | 62,600.00 | 68,300.00 | 67,177.26 | 10.70% | 906,328 |
| Jan 9, 2026 | 57,600.00 | 61,700.00 | 56,300.00 | 61,700.00 | 60,685.75 | 6.38% | 574,532 |
| Jan 8, 2026 | 56,100.00 | 59,200.00 | 55,800.00 | 58,000.00 | 57,046.58 | 1.40% | 431,075 |
| Jan 7, 2026 | 54,800.00 | 62,200.00 | 53,400.00 | 57,200.00 | 56,259.73 | 4.38% | 1,232,800 |
| Jan 6, 2026 | 54,500.00 | 57,800.00 | 53,200.00 | 54,800.00 | 53,899.18 | -2.66% | 511,303 |
| Jan 5, 2026 | 54,600.00 | 57,500.00 | 51,500.00 | 56,300.00 | 55,374.52 | 0.72% | 734,688 |
| Jan 2, 2026 | 50,700.00 | 58,500.00 | 49,800.00 | 55,900.00 | 54,981.10 | 11.35% | 1,161,633 |
| Dec 30, 2025 | 49,150.00 | 50,500.00 | 47,400.00 | 50,200.00 | 49,374.79 | 3.19% | 421,954 |
| Dec 29, 2025 | 47,450.00 | 49,200.00 | 45,300.00 | 48,650.00 | 47,850.27 | -1.32% | 443,694 |
| Dec 26, 2025 | 46,950.00 | 49,600.00 | 46,300.00 | 49,300.00 | 48,489.59 | 4.89% | 353,369 |
| Dec 24, 2025 | 46,100.00 | 47,850.00 | 45,550.00 | 47,000.00 | 46,227.40 | 5.62% | 385,802 |
| Dec 23, 2025 | 48,300.00 | 48,300.00 | 43,750.00 | 44,500.00 | 43,768.49 | -13.26% | 688,013 |
| Dec 22, 2025 | 46,100.00 | 52,900.00 | 46,000.00 | 51,300.00 | 50,456.71 | 16.72% | 2,689,722 |
| Dec 19, 2025 | 44,900.00 | 47,250.00 | 42,600.00 | 43,950.00 | 43,227.53 | -3.09% | 895,377 |
| Dec 18, 2025 | 41,500.00 | 46,150.00 | 41,450.00 | 45,350.00 | 44,604.52 | 5.83% | 1,125,530 |
| Dec 17, 2025 | 46,050.00 | 46,450.00 | 41,750.00 | 42,850.00 | 42,145.62 | -0.70% | 834,362 |
| Dec 16, 2025 | 47,000.00 | 48,150.00 | 42,550.00 | 43,150.00 | 42,440.68 | -11.85% | 1,242,731 |
| Dec 15, 2025 | 48,950.00 | 54,100.00 | 45,350.00 | 48,950.00 | 48,145.34 | 9.39% | 2,538,197 |
| Dec 12, 2025 | 39,600.00 | 44,750.00 | 39,550.00 | 44,750.00 | 44,014.38 | 29.90% | 1,494,186 |
| Dec 11, 2025 | 35,000.00 | 37,500.00 | 34,100.00 | 34,450.00 | 33,883.70 | -1.43% | 455,552 |
| Dec 10, 2025 | 31,000.00 | 35,400.00 | 31,000.00 | 34,950.00 | 34,375.48 | 14.03% | 588,526 |
| Dec 9, 2025 | 30,550.00 | 31,300.00 | 29,800.00 | 30,650.00 | 30,146.16 | -2.39% | 145,269 |
| Dec 8, 2025 | 28,100.00 | 31,500.00 | 27,750.00 | 31,400.00 | 30,883.84 | 11.74% | 314,666 |
| Dec 5, 2025 | 27,800.00 | 28,200.00 | 27,750.00 | 28,100.00 | 27,638.08 | 0.18% | 33,430 |
| Dec 4, 2025 | 28,000.00 | 28,200.00 | 27,500.00 | 28,050.00 | 27,588.90 | -0.71% | 47,056 |
| Dec 3, 2025 | 27,700.00 | 28,450.00 | 27,550.00 | 28,250.00 | 27,785.62 | 1.99% | 54,944 |
| Dec 2, 2025 | 27,800.00 | 27,800.00 | 27,300.00 | 27,700.00 | 27,244.66 | 0.54% | 30,925 |