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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	29,700	28,650	28,650	29,750	28,500	131,619
August 14, 2025	28,350	27,950	27,950	28,600	27,600	135,445
August 13, 2025	28,650	28,400	28,400	28,950	28,200	67,094
August 12, 2025	28,900	28,850	28,850	29,300	28,250	116,966
August 11, 2025	29,500	28,900	28,900	29,500	28,550	77,141
August 08, 2025	29,750	29,250	29,250	29,950	29,050	80,583
August 07, 2025	30,450	29,650	29,650	30,450	29,000	127,923
August 06, 2025	29,350	30,500	30,500	31,000	29,350	149,362
August 05, 2025	30,450	29,100	29,100	31,000	28,700	313,910
August 04, 2025	30,500	30,200	30,200	30,850	29,650	121,897
August 01, 2025	32,500	30,750	30,750	32,750	30,300	244,318
July 31, 2025	30,950	31,350	31,350	32,450	30,650	227,446
July 30, 2025	32,200	31,300	31,300	32,900	30,900	163,326
July 29, 2025	32,500	32,400	32,400	32,950	31,850	129,358
July 28, 2025	32,550	32,700	32,700	33,900	32,100	129,938
July 25, 2025	33,300	33,400	33,400	33,900	32,800	61,297
July 24, 2025	34,500	33,950	33,950	35,150	33,700	169,818
July 23, 2025	34,000	34,250	34,250	34,900	33,850	124,371
July 22, 2025	34,200	34,350	34,350	34,750	33,700	124,376
July 21, 2025	33,750	34,200	34,200	34,500	32,700	151,728
July 18, 2025	32,250	33,650	33,650	33,700	32,250	115,098
July 17, 2025	33,300	32,900	32,900	33,400	32,050	95,171
July 16, 2025	33,800	33,050	33,050	34,450	33,000	117,558
July 15, 2025	32,300	33,350	33,350	33,750	32,150	230,257
July 14, 2025	30,700	32,250	32,250	33,100	30,300	323,081
July 11, 2025	31,600	31,000	31,000	31,950	30,950	136,682
July 10, 2025	32,500	31,350	31,350	32,600	31,150	180,002
July 09, 2025	32,300	32,300	32,300	32,900	31,700	173,062
July 08, 2025	32,700	32,200	32,200	33,150	31,700	249,528
July 07, 2025	31,050	33,450	33,450	33,500	31,050	317,243
July 04, 2025	31,400	30,900	30,900	31,900	30,900	170,544
July 03, 2025	31,450	31,750	31,750	32,400	31,150	221,859
July 02, 2025	31,450	31,100	31,100	31,500	30,300	312,211
July 01, 2025	32,900	30,750	30,750	33,800	30,150	767,387
June 30, 2025	32,150	32,900	32,900	32,900	31,500	246,857
June 27, 2025	30,750	31,650	31,650	32,150	30,100	353,729
June 26, 2025	29,250	30,850	30,850	31,050	28,750	360,181
June 25, 2025	27,100	30,100	30,100	31,450	26,850	994,040
June 24, 2025	26,200	26,900	26,900	27,650	25,600	490,434
June 23, 2025	24,700	25,000	25,000	25,350	24,200	155,032
June 20, 2025	27,000	25,700	25,700	27,400	25,450	304,329
June 19, 2025	25,550	26,550	26,550	26,700	24,400	339,867
June 18, 2025	23,000	24,700	24,700	25,000	22,750	353,907
June 17, 2025	23,200	23,350	23,350	23,450	22,700	201,191
June 16, 2025	22,500	23,250	23,250	23,500	22,250	100,860
June 13, 2025	23,250	22,850	22,850	23,300	22,600	198,970
June 12, 2025	23,000	23,300	23,300	23,750	22,800	244,905
June 11, 2025	23,650	23,300	23,300	23,700	23,000	97,658
June 10, 2025	23,150	23,400	23,400	23,800	22,850	132,799
June 09, 2025	23,600	22,900	22,900	24,100	22,700	252,865
June 05, 2025	24,000	23,200	23,200	24,100	22,950	174,411
June 04, 2025	22,300	23,150	23,150	23,800	22,200	179,142
June 02, 2025	22,650	22,700	22,700	23,250	22,150	246,919
May 30, 2025	22,150	23,400	23,400	23,575	21,900	461,648
May 29, 2025	22,400	22,250	22,250	22,400	21,600	243,047
May 28, 2025	21,000	21,200	21,200	21,800	20,750	290,616
May 27, 2025	19,400	20,350	20,350	20,500	19,390	213,095
May 26, 2025	19,330	19,520	19,520	19,570	19,200	76,096
May 23, 2025	18,910	19,330	19,330	19,380	18,910	82,754
May 22, 2025	18,930	18,890	18,890	19,220	18,860	71,941

SeAH Besteel Holdings Corporation (001430.KS) KSC