SeAH Holdings Corporation (KRX:058650)
South Korea
· Delayed Price · Currency is KRW 158,400
+100 (0.06%)
Apr 29, 2026, 12:10 PM KST
SeAH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 159,600.00 | 162,400.00 | 158,000.00 | 158,300.00 | 158,300.00 | 0.32% | 4,639 |
| Apr 27, 2026 | 154,800.00 | 158,900.00 | 153,400.00 | 157,800.00 | 157,800.00 | 1.94% | 3,239 |
| Apr 24, 2026 | 154,000.00 | 156,300.00 | 153,000.00 | 154,800.00 | 154,800.00 | 0.45% | 2,603 |
| Apr 23, 2026 | 155,000.00 | 155,000.00 | 150,200.00 | 154,100.00 | 154,100.00 | 0.39% | 3,626 |
| Apr 22, 2026 | 156,100.00 | 159,300.00 | 152,100.00 | 153,500.00 | 153,500.00 | -1.67% | 4,116 |
| Apr 21, 2026 | 158,000.00 | 159,400.00 | 156,000.00 | 156,100.00 | 156,100.00 | -1.27% | 4,431 |
| Apr 20, 2026 | 161,500.00 | 164,900.00 | 158,000.00 | 158,100.00 | 158,100.00 | -2.29% | 3,648 |
| Apr 17, 2026 | 159,700.00 | 162,100.00 | 157,200.00 | 161,800.00 | 161,800.00 | 2.08% | 3,565 |
| Apr 16, 2026 | 154,000.00 | 159,900.00 | 153,500.00 | 158,500.00 | 158,500.00 | 2.79% | 2,175 |
| Apr 15, 2026 | 155,000.00 | 156,600.00 | 153,300.00 | 154,200.00 | 154,200.00 | -0.52% | 2,604 |
| Apr 14, 2026 | 154,600.00 | 155,200.00 | 153,500.00 | 155,000.00 | 155,000.00 | 0.91% | 1,432 |
| Apr 13, 2026 | 153,000.00 | 154,900.00 | 151,000.00 | 153,600.00 | 153,600.00 | -0.84% | 2,263 |
| Apr 10, 2026 | 155,700.00 | 158,500.00 | 152,600.00 | 154,900.00 | 154,900.00 | -0.51% | 2,877 |
| Apr 9, 2026 | 158,100.00 | 160,800.00 | 154,300.00 | 155,700.00 | 155,700.00 | -3.17% | 2,863 |
| Apr 8, 2026 | 160,000.00 | 161,800.00 | 156,500.00 | 160,800.00 | 160,800.00 | 2.94% | 5,531 |
| Apr 7, 2026 | 156,600.00 | 161,900.00 | 154,500.00 | 156,200.00 | 156,200.00 | -0.26% | 2,407 |
| Apr 6, 2026 | 158,200.00 | 161,700.00 | 153,400.00 | 156,600.00 | 156,600.00 | -1.01% | 3,474 |
| Apr 3, 2026 | 164,700.00 | 164,700.00 | 158,000.00 | 158,200.00 | 158,200.00 | 0.76% | 1,554 |
| Apr 2, 2026 | 163,900.00 | 163,900.00 | 156,200.00 | 157,000.00 | 157,000.00 | -3.21% | 3,162 |
| Apr 1, 2026 | 150,500.00 | 163,300.00 | 150,500.00 | 162,200.00 | 162,200.00 | 8.64% | 7,905 |
| Mar 31, 2026 | 154,800.00 | 154,800.00 | 149,300.00 | 149,300.00 | 149,300.00 | -3.55% | 4,970 |
| Mar 30, 2026 | 157,300.00 | 157,300.00 | 151,400.00 | 154,800.00 | 154,800.00 | -1.84% | 3,653 |
| Mar 27, 2026 | 156,000.00 | 158,000.00 | 153,000.00 | 157,700.00 | 157,700.00 | 1.09% | 2,470 |
| Mar 26, 2026 | 160,100.00 | 161,800.00 | 155,500.00 | 156,000.00 | 156,000.00 | -4.29% | 4,603 |
| Mar 25, 2026 | 159,800.00 | 163,800.00 | 155,700.00 | 163,000.00 | 158,681.45 | 2.00% | 5,848 |
| Mar 24, 2026 | 155,100.00 | 162,600.00 | 154,100.00 | 159,800.00 | 155,566.24 | 4.92% | 7,564 |
| Mar 23, 2026 | 158,300.00 | 158,300.00 | 151,900.00 | 152,300.00 | 148,264.94 | -3.97% | 4,093 |
| Mar 20, 2026 | 157,000.00 | 161,200.00 | 156,400.00 | 158,600.00 | 154,398.03 | 1.47% | 2,846 |
| Mar 19, 2026 | 159,500.00 | 162,300.00 | 156,000.00 | 156,300.00 | 152,158.96 | -2.01% | 3,320 |
| Mar 18, 2026 | 153,000.00 | 162,700.00 | 153,000.00 | 159,500.00 | 155,274.18 | 4.93% | 4,979 |
| Mar 17, 2026 | 151,900.00 | 157,000.00 | 151,000.00 | 152,000.00 | 147,972.89 | 0.33% | 1,448 |
| Mar 16, 2026 | 155,500.00 | 158,000.00 | 150,500.00 | 151,500.00 | 147,486.14 | -2.57% | 3,747 |
| Mar 13, 2026 | 152,700.00 | 157,400.00 | 148,400.00 | 155,500.00 | 151,380.16 | 1.44% | 5,761 |
| Mar 12, 2026 | 155,500.00 | 159,600.00 | 150,600.00 | 153,300.00 | 149,238.45 | -0.78% | 2,850 |
| Mar 11, 2026 | 154,400.00 | 161,000.00 | 153,700.00 | 154,500.00 | 150,406.65 | 0.65% | 5,651 |
| Mar 10, 2026 | 160,200.00 | 162,100.00 | 152,900.00 | 153,500.00 | 149,433.15 | -2.48% | 6,216 |
| Mar 9, 2026 | 159,400.00 | 161,000.00 | 153,500.00 | 157,400.00 | 153,229.82 | -1.32% | 8,488 |
| Mar 6, 2026 | 147,200.00 | 163,300.00 | 147,200.00 | 159,500.00 | 155,274.18 | 8.58% | 11,745 |
| Mar 5, 2026 | 154,000.00 | 154,000.00 | 145,300.00 | 146,900.00 | 143,008.01 | 3.02% | 5,781 |
| Mar 4, 2026 | 153,000.00 | 153,000.00 | 135,200.00 | 142,600.00 | 138,821.93 | -8.00% | 16,677 |
| Mar 3, 2026 | 159,300.00 | 162,100.00 | 154,000.00 | 155,000.00 | 150,893.41 | -2.70% | 5,461 |
| Feb 27, 2026 | 157,100.00 | 161,200.00 | 154,000.00 | 159,300.00 | 155,079.48 | 0.19% | 8,163 |
| Feb 26, 2026 | 165,000.00 | 165,000.00 | 156,900.00 | 159,000.00 | 154,787.43 | -3.05% | 8,239 |
| Feb 25, 2026 | 160,000.00 | 164,700.00 | 158,000.00 | 164,000.00 | 159,654.96 | 3.34% | 9,119 |
| Feb 24, 2026 | 163,000.00 | 163,000.00 | 155,000.00 | 158,700.00 | 154,495.38 | -2.64% | 7,679 |
| Feb 23, 2026 | 161,500.00 | 166,400.00 | 161,500.00 | 163,000.00 | 158,681.45 | 0.93% | 8,129 |
| Feb 20, 2026 | 155,700.00 | 162,000.00 | 151,600.00 | 161,500.00 | 157,221.20 | 3.73% | 7,366 |
| Feb 19, 2026 | 152,500.00 | 159,000.00 | 151,600.00 | 155,700.00 | 151,574.86 | 2.03% | 9,478 |
| Feb 13, 2026 | 151,900.00 | 154,600.00 | 148,000.00 | 152,600.00 | 148,556.99 | 0.20% | 6,305 |
| Feb 12, 2026 | 157,500.00 | 157,500.00 | 148,400.00 | 152,300.00 | 148,264.94 | -5.23% | 17,469 |
| Feb 11, 2026 | 161,400.00 | 163,800.00 | 158,600.00 | 160,700.00 | 156,442.39 | -0.19% | 2,809 |
| Feb 10, 2026 | 172,800.00 | 172,800.00 | 159,800.00 | 161,000.00 | 156,734.44 | -4.05% | 2,573 |
| Feb 9, 2026 | 165,600.00 | 174,400.00 | 165,600.00 | 167,800.00 | 163,354.28 | 1.45% | 1,469 |
| Feb 6, 2026 | 174,100.00 | 175,800.00 | 165,000.00 | 165,400.00 | 161,017.87 | -5.21% | 2,458 |
| Feb 5, 2026 | 180,000.00 | 181,400.00 | 174,500.00 | 174,500.00 | 169,876.77 | -3.59% | 2,832 |
| Feb 4, 2026 | 175,000.00 | 181,000.00 | 167,800.00 | 181,000.00 | 176,204.56 | 7.10% | 5,428 |
| Feb 3, 2026 | 158,600.00 | 170,000.00 | 157,700.00 | 169,000.00 | 164,522.49 | 7.44% | 3,652 |
| Feb 2, 2026 | 161,700.00 | 164,000.00 | 153,900.00 | 157,300.00 | 153,132.47 | -2.72% | 5,088 |
| Jan 30, 2026 | 158,100.00 | 165,900.00 | 156,000.00 | 161,700.00 | 157,415.90 | 2.34% | 4,699 |
| Jan 29, 2026 | 160,000.00 | 161,500.00 | 150,000.00 | 158,000.00 | 153,813.92 | -1.43% | 5,152 |
| Jan 28, 2026 | 165,100.00 | 169,900.00 | 159,500.00 | 160,300.00 | 156,052.99 | -2.91% | 6,330 |
| Jan 27, 2026 | 172,100.00 | 172,100.00 | 164,800.00 | 165,100.00 | 160,725.82 | -5.22% | 3,745 |
| Jan 26, 2026 | 177,400.00 | 180,600.00 | 166,200.00 | 174,200.00 | 169,584.72 | -0.40% | 8,256 |
| Jan 23, 2026 | 160,000.00 | 184,800.00 | 158,200.00 | 174,900.00 | 170,266.17 | 12.12% | 10,407 |
| Jan 22, 2026 | 152,800.00 | 159,300.00 | 151,100.00 | 156,000.00 | 151,866.91 | 1.36% | 4,457 |
| Jan 21, 2026 | 159,000.00 | 160,800.00 | 152,000.00 | 153,900.00 | 149,822.55 | -0.71% | 4,725 |
| Jan 20, 2026 | 146,200.00 | 156,600.00 | 143,000.00 | 155,000.00 | 150,893.41 | 6.02% | 6,668 |
| Jan 19, 2026 | 144,100.00 | 149,900.00 | 140,500.00 | 146,200.00 | 142,326.56 | 1.81% | 4,994 |
| Jan 16, 2026 | 145,800.00 | 146,400.00 | 140,200.00 | 143,600.00 | 139,795.44 | -1.51% | 2,688 |
| Jan 15, 2026 | 149,900.00 | 151,500.00 | 139,700.00 | 145,800.00 | 141,937.15 | -1.82% | 3,535 |
| Jan 14, 2026 | 137,000.00 | 148,900.00 | 134,500.00 | 148,500.00 | 144,565.62 | 9.43% | 10,000 |
| Jan 13, 2026 | 128,900.00 | 135,700.00 | 128,300.00 | 135,700.00 | 132,104.74 | 4.46% | 1,148 |
| Jan 12, 2026 | 129,900.00 | 130,200.00 | 125,800.00 | 129,900.00 | 126,458.41 | - | 2,495 |
| Jan 9, 2026 | 129,100.00 | 131,600.00 | 125,900.00 | 129,900.00 | 126,458.41 | 0.62% | 1,855 |
| Jan 8, 2026 | 134,500.00 | 137,400.00 | 129,100.00 | 129,100.00 | 125,679.61 | -5.28% | 1,674 |
| Jan 7, 2026 | 136,700.00 | 138,500.00 | 131,600.00 | 136,300.00 | 132,688.85 | -0.29% | 1,762 |
| Jan 6, 2026 | 135,900.00 | 139,900.00 | 134,600.00 | 136,700.00 | 133,078.25 | 0.59% | 2,130 |
| Jan 5, 2026 | 140,000.00 | 142,700.00 | 133,400.00 | 135,900.00 | 132,299.45 | -3.82% | 2,436 |
| Jan 2, 2026 | 143,900.00 | 147,300.00 | 137,000.00 | 141,300.00 | 137,556.38 | -1.88% | 2,766 |
| Dec 30, 2025 | 147,200.00 | 147,200.00 | 136,500.00 | 144,000.00 | 140,184.84 | -0.69% | 4,041 |
| Dec 29, 2025 | 139,700.00 | 146,500.00 | 133,000.00 | 145,000.00 | 141,158.35 | 3.79% | 12,620 |
| Dec 26, 2025 | 133,400.00 | 143,000.00 | 133,400.00 | 139,700.00 | 135,998.77 | 4.72% | 20,812 |
| Dec 24, 2025 | 129,800.00 | 133,600.00 | 129,200.00 | 133,400.00 | 129,865.68 | 2.77% | 948 |
| Dec 23, 2025 | 135,900.00 | 135,900.00 | 128,900.00 | 129,800.00 | 126,361.06 | -3.06% | 1,583 |
| Dec 22, 2025 | 129,700.00 | 133,900.00 | 129,000.00 | 133,900.00 | 130,352.43 | 3.24% | 2,519 |
| Dec 19, 2025 | 124,900.00 | 131,500.00 | 124,500.00 | 129,700.00 | 126,263.71 | 4.34% | 2,823 |
| Dec 18, 2025 | 125,100.00 | 125,600.00 | 124,200.00 | 124,300.00 | 121,006.78 | -1.74% | 546 |
| Dec 17, 2025 | 121,300.00 | 127,300.00 | 121,300.00 | 126,500.00 | 123,148.49 | 4.29% | 1,011 |
| Dec 16, 2025 | 124,100.00 | 127,200.00 | 121,100.00 | 121,300.00 | 118,086.26 | -3.04% | 1,406 |
| Dec 15, 2025 | 136,700.00 | 137,700.00 | 123,300.00 | 125,100.00 | 121,785.58 | -3.70% | 7,131 |
| Dec 12, 2025 | 124,500.00 | 129,900.00 | 122,500.00 | 129,900.00 | 126,458.41 | 7.18% | 3,366 |
| Dec 11, 2025 | 121,000.00 | 122,400.00 | 120,000.00 | 121,200.00 | 117,988.91 | 1.00% | 621 |
| Dec 10, 2025 | 122,300.00 | 122,300.00 | 120,000.00 | 120,000.00 | 116,820.70 | -0.58% | 806 |
| Dec 9, 2025 | 119,600.00 | 121,700.00 | 117,800.00 | 120,700.00 | 117,502.16 | 0.33% | 762 |
| Dec 8, 2025 | 119,300.00 | 121,300.00 | 118,500.00 | 120,300.00 | 117,112.75 | 1.01% | 489 |
| Dec 5, 2025 | 120,900.00 | 121,000.00 | 118,700.00 | 119,100.00 | 115,944.55 | 0.34% | 549 |
| Dec 4, 2025 | 120,400.00 | 121,100.00 | 117,900.00 | 118,700.00 | 115,555.14 | -1.41% | 278 |
| Dec 3, 2025 | 119,000.00 | 121,300.00 | 119,000.00 | 120,400.00 | 117,210.10 | 1.18% | 405 |
| Dec 2, 2025 | 118,500.00 | 120,100.00 | 118,500.00 | 119,000.00 | 115,847.20 | 0.42% | 177 |
| Dec 1, 2025 | 119,100.00 | 120,200.00 | 118,500.00 | 118,500.00 | 115,360.44 | -1.25% | 309 |