SeAH Holdings Corporation (KRX:058650)
South Korea
· Delayed Price · Currency is KRW 119,100
+400 (0.34%)
At close: Dec 5, 2025
SeAH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 234 |
| 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 |
| Oct 2, 2025 | 122,800.00 | 124,300.00 | 120,200.00 | 121,900.00 | 121,900.00 | 0.16% | 818 |
| Oct 1, 2025 | 123,200.00 | 123,500.00 | 119,500.00 | 121,700.00 | 121,700.00 | -0.16% | 872 |
| Sep 30, 2025 | 123,500.00 | 124,000.00 | 120,700.00 | 121,900.00 | 121,900.00 | -0.81% | 679 |
| Sep 29, 2025 | 120,600.00 | 125,000.00 | 120,400.00 | 122,900.00 | 122,900.00 | 1.57% | 1,077 |
| Sep 26, 2025 | 123,000.00 | 124,400.00 | 120,000.00 | 121,000.00 | 121,000.00 | -1.63% | 1,049 |
| Sep 25, 2025 | 123,600.00 | 123,600.00 | 120,300.00 | 123,000.00 | 123,000.00 | - | 1,459 |
| Sep 24, 2025 | 123,000.00 | 123,500.00 | 120,000.00 | 123,000.00 | 123,000.00 | - | 1,578 |
| Sep 23, 2025 | 123,500.00 | 125,000.00 | 119,900.00 | 123,000.00 | 123,000.00 | -1.60% | 2,823 |
| Sep 22, 2025 | 125,900.00 | 126,800.00 | 123,200.00 | 125,000.00 | 125,000.00 | -0.71% | 1,597 |
| Sep 19, 2025 | 125,500.00 | 126,500.00 | 123,300.00 | 125,900.00 | 125,900.00 | -0.87% | 1,216 |
| Sep 18, 2025 | 126,500.00 | 128,300.00 | 125,000.00 | 127,000.00 | 127,000.00 | -0.08% | 1,642 |
| Sep 17, 2025 | 130,600.00 | 130,600.00 | 126,100.00 | 127,100.00 | 127,100.00 | -2.16% | 1,562 |
| Sep 16, 2025 | 132,500.00 | 134,300.00 | 128,300.00 | 129,900.00 | 129,900.00 | -1.59% | 1,502 |
| Sep 15, 2025 | 134,400.00 | 134,400.00 | 129,100.00 | 132,000.00 | 132,000.00 | -0.38% | 1,984 |
| Sep 12, 2025 | 125,500.00 | 132,900.00 | 125,300.00 | 132,500.00 | 132,500.00 | 6.43% | 2,778 |
| Sep 11, 2025 | 127,400.00 | 127,400.00 | 123,500.00 | 124,500.00 | 124,500.00 | -1.58% | 1,889 |
| Sep 10, 2025 | 126,500.00 | 128,100.00 | 125,300.00 | 126,500.00 | 126,500.00 | -0.16% | 1,277 |
| Sep 9, 2025 | 124,500.00 | 126,700.00 | 123,200.00 | 126,700.00 | 126,700.00 | 1.77% | 1,376 |
| Sep 8, 2025 | 125,600.00 | 127,100.00 | 124,200.00 | 124,500.00 | 124,500.00 | -1.03% | 1,279 |
| Sep 5, 2025 | 129,300.00 | 131,500.00 | 125,400.00 | 125,800.00 | 125,800.00 | -1.26% | 1,222 |
| Sep 4, 2025 | 128,400.00 | 128,400.00 | 124,600.00 | 127,400.00 | 127,400.00 | 1.43% | 634 |
| Sep 3, 2025 | 129,800.00 | 129,800.00 | 125,500.00 | 125,600.00 | 125,600.00 | -1.02% | 1,379 |
| Sep 2, 2025 | 126,600.00 | 129,900.00 | 126,600.00 | 126,900.00 | 126,900.00 | 0.24% | 1,161 |
| Sep 1, 2025 | 130,000.00 | 130,200.00 | 123,200.00 | 126,600.00 | 126,600.00 | -1.56% | 1,492 |
| Aug 29, 2025 | 134,900.00 | 134,900.00 | 128,400.00 | 128,600.00 | 128,600.00 | -2.21% | 1,573 |
| Aug 28, 2025 | 130,100.00 | 133,100.00 | 129,200.00 | 131,500.00 | 131,500.00 | 0.92% | 450 |
| Aug 27, 2025 | 132,800.00 | 132,800.00 | 126,600.00 | 130,300.00 | 130,300.00 | 3.41% | 1,576 |
| Aug 26, 2025 | 128,100.00 | 128,100.00 | 125,000.00 | 126,000.00 | 126,000.00 | 0.64% | 1,531 |
| Aug 25, 2025 | 125,000.00 | 128,700.00 | 123,900.00 | 125,200.00 | 125,200.00 | 0.81% | 2,069 |
| Aug 22, 2025 | 125,500.00 | 127,800.00 | 123,900.00 | 124,200.00 | 124,200.00 | -1.04% | 1,910 |
| Aug 21, 2025 | 125,000.00 | 128,000.00 | 124,400.00 | 125,500.00 | 125,500.00 | 0.40% | 2,428 |
| Aug 20, 2025 | 132,200.00 | 132,200.00 | 123,300.00 | 125,000.00 | 125,000.00 | -5.45% | 5,446 |
| Aug 19, 2025 | 131,700.00 | 132,700.00 | 129,500.00 | 132,200.00 | 132,200.00 | 0.76% | 928 |
| Aug 18, 2025 | 133,500.00 | 139,500.00 | 131,200.00 | 131,200.00 | 131,200.00 | -1.58% | 1,932 |
| Aug 14, 2025 | 135,400.00 | 136,400.00 | 133,100.00 | 133,300.00 | 133,300.00 | -1.55% | 1,503 |
| Aug 13, 2025 | 138,300.00 | 141,000.00 | 135,000.00 | 135,400.00 | 135,400.00 | -2.10% | 2,468 |
| Aug 12, 2025 | 136,600.00 | 140,900.00 | 136,600.00 | 138,300.00 | 138,300.00 | 1.24% | 2,948 |
| Aug 11, 2025 | 133,500.00 | 138,100.00 | 132,000.00 | 136,600.00 | 136,600.00 | 3.41% | 2,429 |
| Aug 8, 2025 | 133,500.00 | 134,000.00 | 131,900.00 | 132,100.00 | 132,100.00 | 0.15% | 2,022 |
| Aug 7, 2025 | 134,400.00 | 136,000.00 | 131,000.00 | 131,900.00 | 131,900.00 | -1.27% | 1,878 |
| Aug 6, 2025 | 130,500.00 | 135,700.00 | 130,400.00 | 133,600.00 | 133,600.00 | 2.38% | 2,142 |
| Aug 5, 2025 | 132,700.00 | 134,200.00 | 130,400.00 | 130,500.00 | 130,500.00 | -1.66% | 2,517 |
| Aug 4, 2025 | 128,500.00 | 134,000.00 | 128,100.00 | 132,700.00 | 132,700.00 | 4.57% | 4,969 |
| Aug 1, 2025 | 130,100.00 | 132,500.00 | 126,900.00 | 126,900.00 | 126,900.00 | -2.46% | 3,398 |
| Jul 31, 2025 | 134,400.00 | 134,500.00 | 130,100.00 | 130,100.00 | 130,100.00 | -0.91% | 2,685 |
| Jul 30, 2025 | 131,300.00 | 134,500.00 | 131,000.00 | 131,300.00 | 131,300.00 | - | 1,595 |
| Jul 29, 2025 | 126,000.00 | 134,500.00 | 126,000.00 | 131,300.00 | 131,300.00 | 3.30% | 3,456 |
| Jul 28, 2025 | 131,900.00 | 132,900.00 | 126,300.00 | 127,100.00 | 127,100.00 | -3.64% | 3,726 |
| Jul 25, 2025 | 130,000.00 | 134,000.00 | 128,800.00 | 131,900.00 | 131,900.00 | 1.70% | 2,109 |
| Jul 24, 2025 | 134,300.00 | 134,500.00 | 129,000.00 | 129,700.00 | 129,700.00 | -1.74% | 2,220 |
| Jul 23, 2025 | 131,900.00 | 134,700.00 | 129,600.00 | 132,000.00 | 132,000.00 | 0.15% | 2,257 |
| Jul 22, 2025 | 134,600.00 | 136,500.00 | 130,700.00 | 131,800.00 | 131,800.00 | -2.37% | 3,433 |
| Jul 21, 2025 | 133,100.00 | 135,700.00 | 131,800.00 | 135,000.00 | 135,000.00 | 1.50% | 1,915 |
| Jul 18, 2025 | 135,800.00 | 136,600.00 | 129,900.00 | 133,000.00 | 133,000.00 | -2.06% | 6,770 |
| Jul 17, 2025 | 141,100.00 | 141,100.00 | 134,900.00 | 135,800.00 | 135,800.00 | -3.69% | 4,282 |
| Jul 16, 2025 | 144,100.00 | 144,100.00 | 138,400.00 | 141,000.00 | 141,000.00 | -0.91% | 3,501 |
| Jul 15, 2025 | 142,400.00 | 146,800.00 | 141,500.00 | 142,300.00 | 142,300.00 | 0.28% | 5,118 |
| Jul 14, 2025 | 140,600.00 | 149,000.00 | 140,600.00 | 141,900.00 | 141,900.00 | 1.00% | 8,547 |
| Jul 11, 2025 | 142,500.00 | 147,900.00 | 140,200.00 | 140,500.00 | 140,500.00 | -0.78% | 6,328 |