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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	75,400	74,100	74,100	76,500	73,800	197,290
February 19, 2026	75,000	74,100	74,100	76,300	72,400	241,018
February 13, 2026	75,400	74,100	74,100	75,800	70,800	373,537
February 12, 2026	76,100	73,900	73,900	76,400	71,500	554,629
February 11, 2026	79,700	75,300	75,300	80,700	74,200	543,766
February 10, 2026	83,500	80,700	80,700	83,600	78,500	319,902
February 09, 2026	84,900	84,400	84,400	86,700	82,500	322,786
February 06, 2026	74,700	83,800	83,800	85,000	71,700	701,458
February 05, 2026	88,000	80,300	80,300	89,100	79,000	484,673
February 04, 2026	90,000	90,300	90,300	92,500	84,100	541,732
February 03, 2026	73,800	81,500	81,500	82,900	73,300	716,367
February 02, 2026	70,000	70,900	70,900	74,500	69,000	301,988
January 30, 2026	73,400	72,800	72,800	74,500	69,600	424,173
January 29, 2026	68,300	73,100	73,100	74,900	67,200	624,516
January 28, 2026	70,200	68,300	68,300	70,300	67,700	272,796
January 27, 2026	68,400	68,100	68,100	70,000	67,100	336,708
January 26, 2026	73,200	69,100	69,100	73,300	67,200	632,400
January 23, 2026	75,600	75,000	75,000	76,500	73,300	375,772
January 22, 2026	75,500	73,300	73,300	76,600	72,000	346,465
January 21, 2026	71,000	76,500	76,500	77,500	69,200	618,962
January 20, 2026	72,200	73,600	73,600	77,100	70,000	480,426
January 19, 2026	69,200	71,500	71,500	72,000	68,000	311,868
January 16, 2026	67,200	67,900	67,900	68,700	65,700	350,883
January 15, 2026	68,200	67,200	67,200	73,000	65,300	774,740
January 14, 2026	68,100	67,900	67,900	69,700	65,000	418,738
January 13, 2026	67,200	68,800	68,800	70,200	66,000	534,926
January 12, 2026	63,400	68,300	68,300	69,300	62,600	916,819
January 09, 2026	57,600	61,700	61,700	61,700	56,300	605,589
January 08, 2026	56,100	58,000	58,000	59,200	55,800	431,075
January 07, 2026	54,800	57,200	57,200	62,200	53,400	1.25M
January 06, 2026	54,500	54,800	54,800	57,800	53,200	511,303
January 05, 2026	54,600	56,300	56,300	57,500	51,500	734,688
January 02, 2026	50,700	55,900	55,900	58,500	49,800	1.15M
December 30, 2025	49,150	50,200	50,200	50,500	47,400	421,954
December 29, 2025	47,450	48,650	48,650	49,200	45,300	443,694
December 26, 2025	46,950	49,300	49,300	49,600	46,300	373,369
December 24, 2025	46,100	47,000	47,000	47,850	45,550	365,439
December 23, 2025	48,300	44,500	44,500	48,300	43,750	721,933
December 22, 2025	46,100	51,300	51,300	52,900	46,000	2.71M
December 19, 2025	44,900	43,950	43,950	47,250	42,600	895,377
December 18, 2025	41,500	45,350	45,350	46,150	41,450	1.13M
December 17, 2025	46,050	42,850	42,850	46,450	41,750	834,362
December 16, 2025	47,000	43,150	43,150	48,150	42,550	1.26M
December 15, 2025	48,950	48,950	48,950	54,100	45,350	2.56M
December 12, 2025	39,600	44,750	44,750	44,750	39,550	1.46M
December 11, 2025	35,000	34,450	34,450	37,500	34,100	455,552
December 10, 2025	31,000	34,950	34,950	35,400	31,000	605,754
December 09, 2025	30,550	30,650	30,650	31,300	29,800	145,269
December 08, 2025	28,100	31,400	31,400	31,500	27,750	314,666
December 05, 2025	27,800	28,100	28,100	28,200	27,750	33,413
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

SeAH Besteel Holdings Corporation (001430.KS) KSC