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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SeAH Holdings Corporation (058650.KS) KSC