SeAH Holdings Corporation - 058650.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	120,400	118,700	118,700	121,100	117,900	280
December 03, 2025	119,000	120,400	120,400	121,300	119,000	399
December 02, 2025	118,500	119,000	119,000	120,100	118,500	232
December 01, 2025	119,100	118,500	118,500	120,200	118,500	309
November 28, 2025	117,700	120,000	120,000	120,000	116,400	454
November 27, 2025	117,000	117,900	117,900	123,200	115,500	678
November 26, 2025	115,500	115,600	115,600	117,100	114,500	475
November 25, 2025	117,500	116,000	116,000	117,800	116,000	393
November 24, 2025	115,500	117,500	117,500	117,500	114,700	428
November 21, 2025	114,600	116,000	116,000	118,200	114,000	263
November 20, 2025	113,300	116,000	116,000	118,600	113,300	661
November 19, 2025	112,700	114,200	114,200	115,000	112,300	331
November 18, 2025	114,300	113,200	113,200	115,300	113,200	1,061
November 17, 2025	116,000	115,400	115,400	116,000	113,900	603
November 14, 2025	116,500	115,900	115,900	116,600	114,800	928
November 13, 2025	116,500	116,700	116,700	117,900	116,000	582
November 12, 2025	118,300	116,600	116,600	118,300	115,300	1,965
November 11, 2025	119,700	116,000	116,000	121,800	115,500	2,501
November 10, 2025	120,000	119,500	119,500	120,100	116,400	1,686
November 07, 2025	115,900	117,700	117,700	118,000	113,600	1,528
November 06, 2025	115,300	116,000	116,000	118,400	111,000	1,838
November 05, 2025	114,100	113,000	113,000	119,900	109,700	1,936
November 04, 2025	117,100	115,000	115,000	119,000	114,500	1,041
November 03, 2025	121,300	117,100	117,100	121,400	116,900	1,920
October 31, 2025	121,000	120,000	120,000	122,200	119,300	1,082
October 30, 2025	120,900	120,900	120,900	120,900	118,800	448
October 29, 2025	123,400	119,900	119,900	123,400	118,700	666
October 28, 2025	119,500	121,000	121,000	122,000	118,400	653
October 27, 2025	118,000	119,600	119,600	124,900	117,200	1,059
October 24, 2025	120,600	118,000	118,000	120,600	117,300	1,059
October 23, 2025	123,300	120,600	120,600	123,300	119,200	645
October 22, 2025	121,800	120,500	120,500	121,900	119,500	869
October 21, 2025	121,800	121,400	121,400	121,900	119,500	364
October 20, 2025	119,200	120,500	120,500	120,700	117,600	732
October 17, 2025	117,700	119,200	119,200	120,400	117,300	550
October 16, 2025	119,800	117,700	117,700	120,100	117,100	1,044
October 15, 2025	117,600	119,000	119,000	119,200	116,100	801
October 14, 2025	116,900	117,500	117,500	118,500	115,700	1,072
October 13, 2025	118,700	116,700	116,700	119,400	114,800	2,158
October 10, 2025	120,300	118,700	118,700	121,900	117,200	1,508
October 02, 2025	122,800	121,900	121,900	124,300	120,200	879
October 01, 2025	123,200	121,700	121,700	123,500	119,500	872
September 30, 2025	123,500	121,900	121,900	124,000	120,700	730
September 29, 2025	120,600	122,900	122,900	125,000	120,400	1,147
September 26, 2025	123,000	121,000	121,000	124,400	120,000	1,049
September 25, 2025	123,600	123,000	123,000	123,600	120,300	1,458
September 24, 2025	123,000	123,000	123,000	123,500	120,000	1,612
September 23, 2025	123,500	123,000	123,000	125,000	119,900	2,819
September 22, 2025	125,900	125,000	125,000	126,800	123,200	1,498
September 19, 2025	125,500	125,900	125,900	126,500	123,300	1,267
September 18, 2025	126,500	127,000	127,000	128,300	125,000	1,692
September 17, 2025	130,600	127,100	127,100	130,600	126,100	1,562
September 16, 2025	132,500	129,900	129,900	134,300	128,300	1,502
September 15, 2025	134,400	132,000	132,000	134,400	129,100	1,984
September 12, 2025	125,500	132,500	132,500	132,900	125,300	2,778
September 11, 2025	127,400	124,500	124,500	127,400	123,500	1,855
September 10, 2025	126,500	126,500	126,500	128,100	125,300	1,277
September 09, 2025	124,500	126,700	126,700	126,700	123,200	1,376
September 08, 2025	125,600	124,500	124,500	127,100	124,200	1,325
September 05, 2025	129,300	125,800	125,800	131,500	125,400	1,222

SeAH Holdings Corporation (058650.KS) KSC