SeAH Besteel Holdings Corporation - 001430.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28,000	28,050	28,050	28,200	27,500	49,031
December 03, 2025	27,700	28,250	28,250	28,450	27,550	54,944
December 02, 2025	27,800	27,700	27,700	27,800	27,300	30,925
December 01, 2025	28,500	27,550	27,550	28,500	27,150	47,962
November 28, 2025	27,700	27,900	27,900	28,950	27,250	76,011
November 27, 2025	27,200	27,750	27,750	27,900	27,200	45,649
November 26, 2025	27,150	27,450	27,450	27,600	27,000	49,124
November 25, 2025	27,100	26,900	26,900	27,350	26,450	52,499
November 24, 2025	26,800	26,350	26,350	27,150	26,050	79,464
November 21, 2025	26,400	26,500	26,500	26,750	25,850	49,870
November 20, 2025	26,550	26,850	26,850	27,300	26,350	55,622
November 19, 2025	27,000	26,400	26,400	27,350	26,300	71,868
November 18, 2025	28,000	26,750	26,750	28,100	26,750	71,711
November 17, 2025	28,450	28,050	28,050	28,800	27,150	117,810
November 14, 2025	28,750	28,200	28,200	29,600	28,000	146,644
November 13, 2025	28,700	28,750	28,750	29,150	28,050	107,347
November 12, 2025	27,500	28,850	28,850	29,150	27,100	182,348
November 11, 2025	27,650	27,200	27,200	27,900	26,900	58,940
November 10, 2025	26,800	27,650	27,650	28,050	26,700	129,182
November 07, 2025	26,150	26,200	26,200	26,750	25,700	139,021
November 06, 2025	27,550	26,300	26,300	27,600	25,950	116,610
November 05, 2025	27,700	27,300	27,300	27,700	26,500	137,155
November 04, 2025	27,100	27,600	27,600	27,950	26,850	173,813
November 03, 2025	27,150	26,850	26,850	27,350	26,650	113,208
October 31, 2025	27,350	27,500	27,500	27,750	27,000	132,631
October 30, 2025	28,600	27,600	27,600	29,150	27,450	147,635
October 29, 2025	29,750	28,600	28,600	29,750	28,400	142,396
October 28, 2025	28,450	29,550	29,550	30,050	27,900	254,543
October 27, 2025	28,300	28,200	28,200	28,400	27,500	178,220
October 24, 2025	27,150	28,300	28,300	28,900	26,750	256,033
October 23, 2025	26,850	26,550	26,550	27,350	26,350	108,262
October 22, 2025	25,850	26,950	26,950	27,100	25,450	177,416
October 21, 2025	25,550	25,450	25,450	26,300	25,300	91,102
October 20, 2025	25,700	25,300	25,300	25,700	24,900	58,940
October 17, 2025	25,500	25,200	25,200	25,650	25,000	161,318
October 16, 2025	26,400	25,500	25,500	26,600	25,300	124,130
October 15, 2025	25,250	25,850	25,850	25,850	25,100	340,113
October 14, 2025	24,800	25,200	25,200	25,750	24,500	158,482
October 13, 2025	23,600	25,000	25,000	25,400	23,600	172,141
October 10, 2025	24,700	23,500	23,500	24,750	23,050	266,490
October 02, 2025	25,600	25,450	25,450	26,600	25,000	110,029
October 01, 2025	25,200	25,100	25,100	25,350	24,950	35,330
September 30, 2025	25,250	25,200	25,200	25,300	24,900	39,073
September 29, 2025	25,150	24,850	24,850	25,150	24,400	67,009
September 26, 2025	25,050	24,950	24,950	25,300	24,450	55,182
September 25, 2025	25,600	25,300	25,300	25,650	25,100	50,333
September 24, 2025	26,050	25,700	25,700	26,100	25,350	55,451
September 23, 2025	25,700	25,600	25,600	26,000	25,500	58,926
September 22, 2025	26,100	25,900	25,900	26,100	25,600	68,163
September 19, 2025	26,100	26,100	26,100	26,500	25,900	123,002
September 18, 2025	26,450	26,100	26,100	26,600	25,950	89,102
September 17, 2025	26,450	26,450	26,450	26,500	25,950	97,946
September 16, 2025	26,950	26,400	26,400	27,000	26,150	92,555
September 15, 2025	26,550	26,950	26,950	27,500	26,500	107,584
September 12, 2025	27,100	26,700	26,700	27,200	26,550	117,048
September 11, 2025	27,200	26,900	26,900	27,500	26,850	108,595
September 10, 2025	27,650	27,400	27,400	28,000	27,050	169,186
September 09, 2025	28,200	27,650	27,650	28,250	27,500	69,488
September 08, 2025	27,700	27,900	27,900	28,050	27,450	60,115
September 05, 2025	26,800	27,350	27,350	27,900	26,800	62,989

SeAH Besteel Holdings Corporation (001430.KS) KSC