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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	26,500	27,050	27,050	27,350	26,500	75,969
September 03, 2025	26,300	26,500	26,500	26,950	26,150	76,676
September 02, 2025	27,450	26,400	26,400	27,600	26,050	194,945
September 01, 2025	28,150	27,200	27,200	28,150	27,000	63,058
August 29, 2025	28,000	27,900	27,900	28,650	27,650	87,315
August 28, 2025	27,100	27,600	27,600	28,050	26,800	57,744
August 27, 2025	27,800	27,350	27,350	28,250	26,900	87,369
August 26, 2025	27,700	27,500	27,500	27,900	27,300	35,414
August 25, 2025	27,450	27,750	27,750	28,100	27,450	49,455
August 22, 2025	27,200	27,300	27,300	28,800	26,900	155,689
August 21, 2025	26,900	26,950	26,950	27,850	26,750	113,331
August 20, 2025	27,800	26,950	26,950	27,800	26,100	211,673
August 19, 2025	29,200	28,250	28,250	29,200	28,050	78,721
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

SeAH Besteel Holdings Corporation (001430.KS) KSC