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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	133,500	131,200	131,200	139,500	131,200	1,932
August 14, 2025	135,400	133,300	133,300	136,400	133,100	1,519
August 13, 2025	138,300	135,400	135,400	141,000	135,000	2,468
August 12, 2025	136,600	138,300	138,300	140,900	136,600	2,964
August 11, 2025	133,500	136,600	136,600	138,100	132,000	2,429
August 08, 2025	133,500	132,100	132,100	134,000	131,900	2,298
August 07, 2025	134,400	131,900	131,900	136,000	131,000	1,877
August 06, 2025	130,500	133,600	133,600	135,700	130,400	2,171
August 05, 2025	132,700	130,500	130,500	134,200	130,400	2,517
August 04, 2025	128,500	132,700	132,700	134,000	128,100	4,985
August 01, 2025	130,100	126,900	126,900	132,500	126,900	3,381
July 31, 2025	134,400	130,100	130,100	134,500	130,100	2,685
July 30, 2025	131,300	131,300	131,300	134,500	131,000	1,595
July 29, 2025	126,000	131,300	131,300	134,500	126,000	3,473
July 28, 2025	131,900	127,100	127,100	132,900	126,300	3,748
July 25, 2025	130,000	131,900	131,900	134,000	128,800	2,109
July 24, 2025	134,300	129,700	129,700	134,500	129,000	2,229
July 23, 2025	131,900	132,000	132,000	134,700	129,600	2,293
July 22, 2025	134,600	131,800	131,800	136,500	130,700	3,433
July 21, 2025	133,100	135,000	135,000	135,700	131,800	1,932
July 18, 2025	135,800	133,000	133,000	136,600	129,900	6,765
July 17, 2025	141,100	135,800	135,800	141,100	134,900	4,365
July 16, 2025	144,100	141,000	141,000	144,100	138,400	3,501
July 15, 2025	142,400	142,300	142,300	146,800	141,500	5,140
July 14, 2025	140,600	141,900	141,900	149,000	140,600	8,547
July 11, 2025	142,500	140,500	140,500	147,900	140,200	6,316
July 10, 2025	142,000	141,600	141,600	146,500	139,000	6,866
July 09, 2025	134,800	139,800	139,800	141,300	133,000	11,139
July 08, 2025	131,500	134,800	134,800	144,600	131,400	12,643
July 07, 2025	133,400	134,100	134,100	136,500	131,000	7,774
July 04, 2025	134,400	133,400	133,400	141,000	131,300	11,658
July 03, 2025	135,600	131,000	131,000	140,000	130,000	10,662
July 02, 2025	128,900	137,400	137,400	139,700	124,300	23,534
July 01, 2025	130,000	128,900	128,900	161,500	125,800	123,022
June 30, 2025	114,500	124,300	124,300	134,000	111,400	23,522
June 27, 2025	108,600	107,000	107,000	109,700	106,400	1,973
June 26, 2025	107,000	108,600	108,600	112,000	105,700	2,650
June 25, 2025	108,000	106,900	106,900	109,200	105,200	2,119
June 24, 2025	107,000	107,900	107,900	111,300	106,400	955
June 23, 2025	106,900	107,000	107,000	115,000	101,200	2,562
June 20, 2025	103,600	106,000	106,000	107,000	103,500	413
June 19, 2025	103,000	103,800	103,800	106,400	103,000	506
June 18, 2025	101,900	103,600	103,600	105,800	101,900	258
June 17, 2025	103,800	104,200	104,200	110,000	103,800	670
June 16, 2025	103,000	103,700	103,700	106,400	101,000	1,055
June 13, 2025	108,500	100,800	100,800	108,600	100,800	2,259
June 12, 2025	114,900	106,700	106,700	114,900	106,700	1,639
June 11, 2025	109,100	108,800	108,800	111,500	104,000	879
June 10, 2025	108,300	109,100	109,100	115,500	108,300	3,039
June 09, 2025	107,500	108,000	108,000	114,300	106,500	2,545
June 05, 2025	104,300	104,700	104,700	105,500	102,400	3,486
June 04, 2025	98,700	102,300	102,300	102,500	98,600	2,707
June 02, 2025	99,200	98,600	98,600	99,600	93,000	1,865
May 30, 2025	103,500	98,900	98,900	104,000	98,100	2,973
May 29, 2025	94,700	99,600	99,600	99,700	94,700	3,257
May 28, 2025	95,000	94,600	94,600	95,300	93,100	4,112
May 27, 2025	98,600	94,700	94,700	100,000	93,200	5,751
May 26, 2025	98,200	98,700	98,700	98,700	96,500	186
May 23, 2025	96,700	98,200	98,200	98,400	96,700	187
May 22, 2025	97,600	95,300	95,300	97,600	95,300	312

SeAH Holdings Corporation (058650.KS) KSC