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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	128,400	127,400	127,400	128,400	124,600	634
September 03, 2025	129,800	125,600	125,600	129,800	125,500	1,379
September 02, 2025	126,600	126,900	126,900	129,900	126,600	1,165
September 01, 2025	130,000	126,600	126,600	130,200	123,200	1,492
August 29, 2025	134,900	128,600	128,600	134,900	128,400	1,573
August 28, 2025	130,100	131,500	131,500	133,100	129,200	450
August 27, 2025	132,800	130,300	130,300	132,800	126,600	1,706
August 26, 2025	128,100	126,000	126,000	128,100	125,000	1,607
August 25, 2025	125,000	125,200	125,200	128,700	123,900	2,069
August 22, 2025	125,500	124,200	124,200	127,800	123,900	1,941
August 21, 2025	125,000	125,500	125,500	128,000	124,400	2,428
August 20, 2025	132,200	124,300	124,300	132,200	123,300	5,222
August 19, 2025	131,700	132,200	132,200	132,700	129,500	939
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

SeAH Holdings Corporation (058650.KS) KSC