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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	155,700	161,500	161,500	162,000	151,600	7,249
February 19, 2026	152,500	155,700	155,700	159,000	151,600	9,521
February 13, 2026	151,900	152,600	152,600	154,600	148,000	6,375
February 12, 2026	157,500	152,300	152,300	157,500	148,400	17,500
February 11, 2026	161,400	160,700	160,700	163,800	158,600	2,788
February 10, 2026	172,800	161,000	161,000	172,800	159,800	2,569
February 09, 2026	165,600	167,800	167,800	174,400	165,600	1,450
February 06, 2026	174,100	165,400	165,400	175,800	165,000	2,590
February 05, 2026	180,000	174,500	174,500	181,400	174,500	2,832
February 04, 2026	175,000	181,000	181,000	181,000	167,800	5,395
February 03, 2026	158,600	169,000	169,000	170,000	157,700	3,652
February 02, 2026	161,700	157,300	157,300	164,000	153,900	5,088
January 30, 2026	158,100	161,700	161,700	165,900	156,000	4,667
January 29, 2026	160,000	158,000	158,000	161,500	150,000	5,180
January 28, 2026	165,100	160,300	160,300	169,900	159,500	6,302
January 27, 2026	172,100	165,100	165,100	172,100	164,800	3,844
January 26, 2026	177,400	174,200	174,200	180,600	166,200	8,256
January 23, 2026	160,000	174,900	174,900	184,800	158,200	10,563
January 22, 2026	152,800	156,000	156,000	159,300	151,100	4,516
January 21, 2026	159,000	153,900	153,900	160,800	152,000	4,724
January 20, 2026	146,200	155,000	155,000	156,600	143,000	6,722
January 19, 2026	144,100	146,200	146,200	149,900	140,500	4,994
January 16, 2026	145,800	143,600	143,600	146,400	140,200	2,681
January 15, 2026	149,900	145,800	145,800	151,500	139,700	3,619
January 14, 2026	137,000	148,500	148,500	148,900	134,500	9,964
January 13, 2026	128,900	135,700	135,700	135,700	128,300	1,148
January 12, 2026	129,900	129,900	129,900	130,200	125,800	2,509
January 09, 2026	129,100	129,900	129,900	131,600	125,900	1,855
January 08, 2026	134,500	129,100	129,100	137,400	129,100	1,728
January 07, 2026	136,700	136,300	136,300	138,500	131,600	1,762
January 06, 2026	135,900	136,700	136,700	139,900	134,600	2,130
January 05, 2026	140,000	135,900	135,900	142,700	133,400	2,465
January 02, 2026	143,900	141,300	141,300	147,300	137,000	2,652
December 30, 2025	147,200	144,000	144,000	147,200	136,500	4,039
December 29, 2025	139,700	145,000	145,000	146,500	133,000	12,620
December 26, 2025	133,400	139,700	139,700	143,000	133,400	20,752
December 24, 2025	129,800	133,400	133,400	133,600	129,200	948
December 23, 2025	135,900	129,800	129,800	135,900	128,900	1,617
December 22, 2025	129,700	133,900	133,900	133,900	129,000	2,519
December 19, 2025	124,900	129,700	129,700	131,500	124,500	2,837
December 18, 2025	125,100	124,300	124,300	125,600	124,200	546
December 17, 2025	121,300	126,500	126,500	127,300	121,300	1,041
December 16, 2025	124,100	121,300	121,300	127,200	121,100	1,359
December 15, 2025	136,700	125,100	125,100	137,700	123,300	7,131
December 12, 2025	124,500	129,000	129,000	129,600	122,500	3,178
December 11, 2025	121,000	121,200	121,200	122,400	120,000	673
December 10, 2025	122,300	120,000	120,000	122,300	120,000	805
December 09, 2025	119,600	120,700	120,700	121,700	117,800	782
December 08, 2025	119,300	120,300	120,300	121,300	118,500	489
December 05, 2025	120,900	119,700	119,700	121,000	118,700	530
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

SeAH Holdings Corporation (058650.KS) KSC