SeAH Holdings Corporation (KRX:058650)
South Korea
· Delayed Price · Currency is KRW 157,400
-2,100 (-1.32%)
Mar 9, 2026, 3:30 PM KST
SeAH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 159,400.00 | 161,000.00 | 153,500.00 | 157,400.00 | 157,400.00 | -1.32% | 5,973 |
| Mar 6, 2026 | 147,200.00 | 163,300.00 | 147,200.00 | 159,500.00 | 159,500.00 | 8.58% | 11,717 |
| Mar 5, 2026 | 154,000.00 | 154,000.00 | 145,300.00 | 146,900.00 | 146,900.00 | 3.02% | 5,773 |
| Mar 4, 2026 | 153,000.00 | 153,000.00 | 135,200.00 | 142,600.00 | 142,600.00 | -8.00% | 16,646 |
| Mar 3, 2026 | 159,300.00 | 162,100.00 | 154,000.00 | 155,000.00 | 155,000.00 | -2.70% | 5,457 |
| Feb 27, 2026 | 157,100.00 | 161,200.00 | 154,000.00 | 159,300.00 | 159,300.00 | 0.19% | 8,155 |
| Feb 26, 2026 | 165,000.00 | 165,000.00 | 156,900.00 | 159,000.00 | 159,000.00 | -3.05% | 8,239 |
| Feb 25, 2026 | 160,000.00 | 164,700.00 | 158,000.00 | 164,000.00 | 164,000.00 | 3.34% | 9,111 |
| Feb 24, 2026 | 163,000.00 | 163,000.00 | 155,000.00 | 158,700.00 | 158,700.00 | -2.64% | 7,660 |
| Feb 23, 2026 | 161,500.00 | 166,400.00 | 161,500.00 | 163,000.00 | 163,000.00 | 0.93% | 8,129 |
| Feb 20, 2026 | 155,700.00 | 162,000.00 | 151,600.00 | 161,500.00 | 161,500.00 | 3.73% | 7,366 |
| Feb 19, 2026 | 152,500.00 | 159,000.00 | 151,600.00 | 155,700.00 | 155,700.00 | 2.03% | 9,478 |
| Feb 13, 2026 | 151,900.00 | 154,600.00 | 148,000.00 | 152,600.00 | 152,600.00 | 0.20% | 6,305 |
| Feb 12, 2026 | 157,500.00 | 157,500.00 | 148,400.00 | 152,300.00 | 152,300.00 | -5.23% | 17,390 |
| Feb 11, 2026 | 161,400.00 | 163,800.00 | 158,600.00 | 160,700.00 | 160,700.00 | -0.19% | 2,809 |
| Feb 10, 2026 | 172,800.00 | 172,800.00 | 159,800.00 | 161,000.00 | 161,000.00 | -4.05% | 2,573 |
| Feb 9, 2026 | 165,600.00 | 174,400.00 | 165,600.00 | 167,800.00 | 167,800.00 | 1.45% | 1,469 |
| Feb 6, 2026 | 174,100.00 | 175,800.00 | 165,000.00 | 165,400.00 | 165,400.00 | -5.21% | 2,458 |
| Feb 5, 2026 | 180,000.00 | 181,400.00 | 174,500.00 | 174,500.00 | 174,500.00 | -3.59% | 2,832 |
| Feb 4, 2026 | 175,000.00 | 181,000.00 | 167,800.00 | 181,000.00 | 181,000.00 | 7.10% | 5,428 |
| Feb 3, 2026 | 158,600.00 | 170,000.00 | 157,700.00 | 169,000.00 | 169,000.00 | 7.44% | 3,652 |
| Feb 2, 2026 | 161,700.00 | 164,000.00 | 153,900.00 | 157,300.00 | 157,300.00 | -2.72% | 5,088 |
| Jan 30, 2026 | 158,100.00 | 165,900.00 | 156,000.00 | 161,700.00 | 161,700.00 | 2.34% | 4,699 |
| Jan 29, 2026 | 160,000.00 | 161,500.00 | 150,000.00 | 158,000.00 | 158,000.00 | -1.43% | 5,152 |
| Jan 28, 2026 | 165,100.00 | 169,900.00 | 159,500.00 | 160,300.00 | 160,300.00 | -2.91% | 6,330 |
| Jan 27, 2026 | 172,100.00 | 172,100.00 | 164,800.00 | 165,100.00 | 165,100.00 | -5.22% | 3,745 |
| Jan 26, 2026 | 177,400.00 | 180,600.00 | 166,200.00 | 174,200.00 | 174,200.00 | -0.40% | 8,256 |
| Jan 23, 2026 | 160,000.00 | 184,800.00 | 158,200.00 | 174,900.00 | 174,900.00 | 12.12% | 10,407 |
| Jan 22, 2026 | 152,800.00 | 159,300.00 | 151,100.00 | 156,000.00 | 156,000.00 | 1.36% | 4,457 |
| Jan 21, 2026 | 159,000.00 | 160,800.00 | 152,000.00 | 153,900.00 | 153,900.00 | -0.71% | 4,725 |
| Jan 20, 2026 | 146,200.00 | 156,600.00 | 143,000.00 | 155,000.00 | 155,000.00 | 6.02% | 6,668 |
| Jan 19, 2026 | 144,100.00 | 149,900.00 | 140,500.00 | 146,200.00 | 146,200.00 | 1.81% | 4,994 |
| Jan 16, 2026 | 145,800.00 | 146,400.00 | 140,200.00 | 143,600.00 | 143,600.00 | -1.51% | 2,688 |
| Jan 15, 2026 | 149,900.00 | 151,500.00 | 139,700.00 | 145,800.00 | 145,800.00 | -1.82% | 3,535 |
| Jan 14, 2026 | 137,000.00 | 148,900.00 | 134,500.00 | 148,500.00 | 148,500.00 | 9.43% | 10,000 |
| Jan 13, 2026 | 128,900.00 | 135,700.00 | 128,300.00 | 135,700.00 | 135,700.00 | 4.46% | 1,148 |
| Jan 12, 2026 | 129,900.00 | 130,200.00 | 125,800.00 | 129,900.00 | 129,900.00 | - | 2,495 |
| Jan 9, 2026 | 129,100.00 | 131,600.00 | 125,900.00 | 129,900.00 | 129,900.00 | 0.62% | 1,855 |
| Jan 8, 2026 | 134,500.00 | 137,400.00 | 129,100.00 | 129,100.00 | 129,100.00 | -5.28% | 1,674 |
| Jan 7, 2026 | 136,700.00 | 138,500.00 | 131,600.00 | 136,300.00 | 136,300.00 | -0.29% | 1,762 |
| Jan 6, 2026 | 135,900.00 | 139,900.00 | 134,600.00 | 136,700.00 | 136,700.00 | 0.59% | 2,130 |
| Jan 5, 2026 | 140,000.00 | 142,700.00 | 133,400.00 | 135,900.00 | 135,900.00 | -3.82% | 2,436 |
| Jan 2, 2026 | 143,900.00 | 147,300.00 | 137,000.00 | 141,300.00 | 141,300.00 | -1.88% | 2,766 |
| Dec 30, 2025 | 147,200.00 | 147,200.00 | 136,500.00 | 144,000.00 | 144,000.00 | -0.69% | 4,041 |
| Dec 29, 2025 | 139,700.00 | 146,500.00 | 133,000.00 | 145,000.00 | 145,000.00 | 3.79% | 12,620 |
| Dec 26, 2025 | 133,400.00 | 143,000.00 | 133,400.00 | 139,700.00 | 139,700.00 | 4.72% | 20,812 |
| Dec 24, 2025 | 129,800.00 | 133,600.00 | 129,200.00 | 133,400.00 | 133,400.00 | 2.77% | 948 |
| Dec 23, 2025 | 135,900.00 | 135,900.00 | 128,900.00 | 129,800.00 | 129,800.00 | -3.06% | 1,583 |
| Dec 22, 2025 | 129,700.00 | 133,900.00 | 129,000.00 | 133,900.00 | 133,900.00 | 3.24% | 2,519 |
| Dec 19, 2025 | 124,900.00 | 131,500.00 | 124,500.00 | 129,700.00 | 129,700.00 | 4.34% | 2,823 |
| Dec 18, 2025 | 125,100.00 | 125,600.00 | 124,200.00 | 124,300.00 | 124,300.00 | -1.74% | 546 |
| Dec 17, 2025 | 121,300.00 | 127,300.00 | 121,300.00 | 126,500.00 | 126,500.00 | 4.29% | 1,011 |
| Dec 16, 2025 | 124,100.00 | 127,200.00 | 121,100.00 | 121,300.00 | 121,300.00 | -3.04% | 1,406 |
| Dec 15, 2025 | 136,700.00 | 137,700.00 | 123,300.00 | 125,100.00 | 125,100.00 | -3.70% | 7,131 |
| Dec 12, 2025 | 124,500.00 | 129,900.00 | 122,500.00 | 129,900.00 | 129,900.00 | 7.18% | 3,366 |
| Dec 11, 2025 | 121,000.00 | 122,400.00 | 120,000.00 | 121,200.00 | 121,200.00 | 1.00% | 621 |
| Dec 10, 2025 | 122,300.00 | 122,300.00 | 120,000.00 | 120,000.00 | 120,000.00 | -0.58% | 806 |
| Dec 9, 2025 | 119,600.00 | 121,700.00 | 117,800.00 | 120,700.00 | 120,700.00 | 0.33% | 762 |
| Dec 8, 2025 | 119,300.00 | 121,300.00 | 118,500.00 | 120,300.00 | 120,300.00 | 1.01% | 489 |
| Dec 5, 2025 | 120,900.00 | 121,000.00 | 118,700.00 | 119,100.00 | 119,100.00 | 0.34% | 549 |
| Dec 4, 2025 | 120,400.00 | 121,100.00 | 117,900.00 | 118,700.00 | 118,700.00 | -1.41% | 278 |
| Dec 3, 2025 | 119,000.00 | 121,300.00 | 119,000.00 | 120,400.00 | 120,400.00 | 1.18% | 405 |
| Dec 2, 2025 | 118,500.00 | 120,100.00 | 118,500.00 | 119,000.00 | 119,000.00 | 0.42% | 177 |
| Dec 1, 2025 | 119,100.00 | 120,200.00 | 118,500.00 | 118,500.00 | 118,500.00 | -1.25% | 309 |
| Nov 28, 2025 | 117,700.00 | 120,000.00 | 116,400.00 | 120,000.00 | 120,000.00 | 1.78% | 454 |
| Nov 27, 2025 | 117,000.00 | 123,200.00 | 115,500.00 | 117,900.00 | 117,900.00 | 1.99% | 678 |
| Nov 26, 2025 | 115,500.00 | 117,100.00 | 114,500.00 | 115,600.00 | 115,600.00 | -0.34% | 475 |
| Nov 25, 2025 | 117,500.00 | 117,800.00 | 116,000.00 | 116,000.00 | 116,000.00 | -1.28% | 393 |
| Nov 24, 2025 | 115,500.00 | 117,500.00 | 114,700.00 | 117,500.00 | 117,500.00 | 1.29% | 428 |
| Nov 21, 2025 | 114,600.00 | 118,200.00 | 114,000.00 | 116,000.00 | 116,000.00 | - | 259 |
| Nov 20, 2025 | 113,300.00 | 118,600.00 | 113,300.00 | 116,000.00 | 116,000.00 | 1.58% | 643 |
| Nov 19, 2025 | 112,700.00 | 115,000.00 | 112,300.00 | 114,200.00 | 114,200.00 | 0.88% | 339 |
| Nov 18, 2025 | 114,300.00 | 115,300.00 | 113,200.00 | 113,200.00 | 113,200.00 | -1.91% | 1,034 |
| Nov 17, 2025 | 116,000.00 | 116,000.00 | 113,900.00 | 115,400.00 | 115,400.00 | -0.43% | 603 |
| Nov 14, 2025 | 116,500.00 | 116,600.00 | 114,800.00 | 115,900.00 | 115,900.00 | -0.69% | 928 |
| Nov 13, 2025 | 116,500.00 | 117,900.00 | 116,000.00 | 116,700.00 | 116,700.00 | 0.09% | 582 |
| Nov 12, 2025 | 118,300.00 | 118,300.00 | 115,300.00 | 116,600.00 | 116,600.00 | 0.52% | 1,947 |
| Nov 11, 2025 | 119,700.00 | 121,800.00 | 115,500.00 | 116,000.00 | 116,000.00 | -2.93% | 2,455 |
| Nov 10, 2025 | 120,000.00 | 120,100.00 | 116,400.00 | 119,500.00 | 119,500.00 | 1.53% | 1,686 |
| Nov 7, 2025 | 115,900.00 | 118,000.00 | 113,600.00 | 117,700.00 | 117,700.00 | 1.47% | 1,474 |
| Nov 6, 2025 | 115,300.00 | 118,400.00 | 111,000.00 | 116,000.00 | 116,000.00 | 2.65% | 1,838 |
| Nov 5, 2025 | 114,100.00 | 119,900.00 | 109,700.00 | 113,000.00 | 113,000.00 | -1.74% | 1,899 |
| Nov 4, 2025 | 117,100.00 | 119,000.00 | 114,500.00 | 115,000.00 | 115,000.00 | -1.79% | 992 |
| Nov 3, 2025 | 121,300.00 | 121,400.00 | 116,900.00 | 117,100.00 | 117,100.00 | -2.42% | 1,920 |
| Oct 31, 2025 | 121,000.00 | 122,200.00 | 119,300.00 | 120,000.00 | 120,000.00 | -0.74% | 1,082 |
| Oct 30, 2025 | 120,900.00 | 120,900.00 | 118,800.00 | 120,900.00 | 120,900.00 | 0.83% | 428 |
| Oct 29, 2025 | 123,400.00 | 123,400.00 | 118,700.00 | 119,900.00 | 119,900.00 | -0.91% | 643 |
| Oct 28, 2025 | 119,500.00 | 122,000.00 | 118,400.00 | 121,000.00 | 121,000.00 | 1.17% | 653 |
| Oct 27, 2025 | 118,000.00 | 124,900.00 | 117,200.00 | 119,600.00 | 119,600.00 | 1.36% | 1,059 |
| Oct 24, 2025 | 120,600.00 | 120,600.00 | 117,300.00 | 118,000.00 | 118,000.00 | -2.16% | 1,059 |
| Oct 23, 2025 | 123,300.00 | 123,300.00 | 119,200.00 | 120,600.00 | 120,600.00 | 0.08% | 639 |
| Oct 22, 2025 | 121,800.00 | 121,900.00 | 119,500.00 | 120,500.00 | 120,500.00 | -0.74% | 829 |
| Oct 21, 2025 | 121,800.00 | 121,900.00 | 119,500.00 | 121,400.00 | 121,400.00 | 0.75% | 354 |
| Oct 20, 2025 | 119,200.00 | 120,700.00 | 117,600.00 | 120,500.00 | 120,500.00 | 1.09% | 730 |
| Oct 17, 2025 | 117,700.00 | 120,400.00 | 117,300.00 | 119,200.00 | 119,200.00 | 1.27% | 550 |
| Oct 16, 2025 | 119,800.00 | 120,100.00 | 117,100.00 | 117,700.00 | 117,700.00 | -1.09% | 1,044 |
| Oct 15, 2025 | 117,600.00 | 119,200.00 | 116,100.00 | 119,000.00 | 119,000.00 | 1.28% | 862 |
| Oct 14, 2025 | 116,900.00 | 118,500.00 | 115,700.00 | 117,500.00 | 117,500.00 | 0.69% | 1,130 |
| Oct 13, 2025 | 118,700.00 | 119,400.00 | 114,800.00 | 116,700.00 | 116,700.00 | -1.68% | 2,158 |
| Oct 10, 2025 | 120,300.00 | 121,900.00 | 117,200.00 | 118,700.00 | 118,700.00 | -2.63% | 1,509 |