SeAH Besteel Holdings Corporation 001430
KRX · South Korea · Non-Energy Minerals
KRW 47,000.00+2,050.00 (+4.56%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 47,000.00 | +4.56% | KRW 45,800.00 | KRW 47,500.00 | KRW 44,750.00 | 204.05K |
| 2026-09-30 | KRW 44,950.00 | -0.77% | KRW 45,850.00 | KRW 46,100.00 | KRW 44,650.00 | 107.22K |
| 2026-09-29 | KRW 45,300.00 | +1.57% | KRW 43,950.00 | KRW 45,500.00 | KRW 42,700.00 | 125.95K |
| 2026-09-28 | KRW 44,600.00 | +0.68% | KRW 44,400.00 | KRW 46,850.00 | KRW 44,200.00 | 184.98K |
| 2026-09-23 | KRW 44,300.00 | -2.85% | KRW 45,950.00 | KRW 45,950.00 | KRW 44,150.00 | 116.85K |
| 2026-09-22 | KRW 45,600.00 | +4.11% | KRW 43,900.00 | KRW 46,150.00 | KRW 43,300.00 | 139.30K |
| 2026-09-21 | KRW 43,800.00 | -2.77% | KRW 44,700.00 | KRW 44,750.00 | KRW 42,200.00 | 121.58K |
| 2026-09-18 | KRW 45,050.00 | -0.88% | KRW 46,100.00 | KRW 46,250.00 | KRW 44,650.00 | 207.92K |
| 2026-09-17 | KRW 45,450.00 | +5.09% | KRW 44,000.00 | KRW 45,900.00 | KRW 43,700.00 | 278.78K |
| 2026-09-16 | KRW 43,250.00 | 0.00% | KRW 43,600.00 | KRW 43,700.00 | KRW 41,800.00 | 141.41K |
| 2026-09-15 | KRW 43,250.00 | +5.62% | KRW 41,500.00 | KRW 44,550.00 | KRW 40,800.00 | 229.55K |
| 2026-09-14 | KRW 40,950.00 | -1.21% | KRW 40,650.00 | KRW 41,600.00 | KRW 40,350.00 | 59.44K |
| 2026-09-11 | KRW 41,450.00 | -1.78% | KRW 41,450.00 | KRW 41,700.00 | KRW 40,750.00 | 51.51K |
| 2026-09-10 | KRW 42,200.00 | +0.84% | KRW 40,800.00 | KRW 42,750.00 | KRW 39,950.00 | 121.01K |
| 2026-09-09 | KRW 41,850.00 | +0.97% | KRW 41,400.00 | KRW 42,250.00 | KRW 40,550.00 | 96.01K |
| 2026-09-08 | KRW 41,450.00 | +3.50% | KRW 40,750.00 | KRW 42,300.00 | KRW 39,650.00 | 118.95K |
| 2026-09-07 | KRW 40,050.00 | -5.43% | KRW 42,400.00 | KRW 42,450.00 | KRW 39,700.00 | 147.61K |
| 2026-09-04 | KRW 42,350.00 | +4.83% | KRW 40,850.00 | KRW 43,500.00 | KRW 40,700.00 | 131.45K |
| 2026-09-03 | KRW 40,400.00 | +0.50% | KRW 40,650.00 | KRW 41,050.00 | KRW 39,800.00 | 84.61K |
| 2026-09-02 | KRW 40,200.00 | -2.78% | KRW 40,450.00 | KRW 40,950.00 | KRW 39,000.00 | 67.54K |
| 2026-09-01 | KRW 41,350.00 | +0.85% | KRW 41,000.00 | KRW 42,050.00 | KRW 40,600.00 | 67.00K |
| 2026-08-31 | KRW 41,000.00 | -3.76% | KRW 41,700.00 | KRW 42,450.00 | KRW 40,400.00 | 72.47K |
| 2026-08-28 | KRW 42,600.00 | -1.96% | KRW 43,050.00 | KRW 43,200.00 | KRW 41,650.00 | 84.51K |
| 2026-08-27 | KRW 43,450.00 | +1.28% | KRW 43,350.00 | KRW 43,800.00 | KRW 42,600.00 | 111.81K |
| 2026-08-26 | KRW 42,900.00 | -3.38% | KRW 44,850.00 | KRW 45,700.00 | KRW 42,900.00 | 118.07K |
| 2026-08-25 | KRW 44,400.00 | +6.22% | KRW 41,700.00 | KRW 44,800.00 | KRW 41,400.00 | 163.49K |
| 2026-08-24 | KRW 41,800.00 | +6.23% | KRW 39,550.00 | KRW 42,050.00 | KRW 39,100.00 | 115.69K |
| 2026-08-21 | KRW 39,350.00 | -4.26% | KRW 40,650.00 | KRW 40,700.00 | KRW 38,450.00 | 100.83K |
| 2026-08-20 | KRW 41,100.00 | -3.75% | KRW 42,700.00 | KRW 44,100.00 | KRW 41,100.00 | 124.38K |
| 2026-08-19 | KRW 42,700.00 | -0.93% | KRW 41,650.00 | KRW 43,200.00 | KRW 41,350.00 | 95.31K |
| 2026-08-18 | KRW 43,100.00 | -4.22% | KRW 44,900.00 | KRW 46,250.00 | KRW 42,700.00 | 157.30K |
| 2026-08-14 | KRW 45,000.00 | +3.33% | KRW 43,000.00 | KRW 46,000.00 | KRW 42,650.00 | 222.46K |
| 2026-08-13 | KRW 43,550.00 | +6.74% | KRW 42,250.00 | KRW 44,250.00 | KRW 41,300.00 | 275.34K |
| 2026-08-12 | KRW 40,800.00 | -1.21% | KRW 40,900.00 | KRW 41,550.00 | KRW 39,600.00 | 119.02K |
| 2026-08-11 | KRW 41,300.00 | -4.07% | KRW 43,100.00 | KRW 43,250.00 | KRW 41,200.00 | 172.63K |
| 2026-08-10 | KRW 43,050.00 | +3.49% | KRW 43,050.00 | KRW 43,300.00 | KRW 41,600.00 | 184.89K |
| 2026-08-07 | KRW 41,600.00 | +3.87% | KRW 40,200.00 | KRW 42,550.00 | KRW 40,200.00 | 214.43K |
| 2026-08-06 | KRW 40,050.00 | -1.84% | KRW 40,200.00 | KRW 41,000.00 | KRW 38,850.00 | 101.97K |
| 2026-08-05 | KRW 40,800.00 | +7.79% | KRW 37,850.00 | KRW 41,250.00 | KRW 37,750.00 | 189.41K |
| 2026-08-04 | KRW 37,850.00 | +7.83% | KRW 34,850.00 | KRW 39,400.00 | KRW 34,850.00 | 217.93K |
| 2026-08-03 | KRW 35,100.00 | +5.41% | KRW 32,650.00 | KRW 35,500.00 | KRW 32,000.00 | 129.23K |
| 2026-07-31 | KRW 33,300.00 | +4.39% | KRW 32,700.00 | KRW 33,750.00 | KRW 31,700.00 | 125.35K |
| 2026-07-30 | KRW 31,900.00 | +2.74% | KRW 28,800.00 | KRW 33,500.00 | KRW 28,800.00 | 228.46K |
| 2026-07-29 | KRW 31,050.00 | -8.41% | KRW 33,900.00 | KRW 34,350.00 | KRW 29,950.00 | 199.20K |
| 2026-07-28 | KRW 33,900.00 | -6.35% | KRW 35,250.00 | KRW 35,400.00 | KRW 33,300.00 | 83.92K |
| 2026-07-27 | KRW 36,200.00 | +3.13% | KRW 35,800.00 | KRW 37,300.00 | KRW 34,550.00 | 136.19K |
| 2026-07-24 | KRW 35,100.00 | -4.23% | KRW 35,600.00 | KRW 36,800.00 | KRW 34,750.00 | 82.37K |
| 2026-07-23 | KRW 36,650.00 | +12.94% | KRW 32,350.00 | KRW 36,850.00 | KRW 32,350.00 | 168.80K |
| 2026-07-22 | KRW 32,450.00 | +4.85% | KRW 31,700.00 | KRW 33,400.00 | KRW 31,700.00 | 107.77K |
| 2026-07-21 | KRW 30,950.00 | -2.06% | KRW 30,750.00 | KRW 31,900.00 | KRW 30,350.00 | 82.61K |
| 2026-07-20 | KRW 31,600.00 | -2.77% | KRW 32,350.00 | KRW 33,000.00 | KRW 31,050.00 | 92.05K |
| 2026-07-16 | KRW 32,500.00 | -2.55% | KRW 32,900.00 | KRW 33,750.00 | KRW 31,900.00 | 92.94K |
| 2026-07-15 | KRW 33,350.00 | +9.88% | KRW 30,600.00 | KRW 33,950.00 | KRW 30,600.00 | 193.11K |
| 2026-07-14 | KRW 30,350.00 | +0.33% | KRW 30,300.00 | KRW 30,750.00 | KRW 29,400.00 | 160.58K |
| 2026-07-13 | KRW 30,250.00 | -4.87% | KRW 31,650.00 | KRW 32,600.00 | KRW 29,800.00 | 100.21K |
| 2026-07-10 | KRW 31,800.00 | +4.78% | KRW 30,350.00 | KRW 32,500.00 | KRW 30,300.00 | 113.05K |
| 2026-07-09 | KRW 30,350.00 | +0.66% | KRW 29,700.00 | KRW 31,400.00 | KRW 29,400.00 | 130.18K |
| 2026-07-08 | KRW 30,150.00 | -6.07% | KRW 30,550.00 | KRW 31,650.00 | KRW 29,700.00 | 108.10K |
| 2026-07-07 | KRW 32,100.00 | -1.08% | KRW 31,100.00 | KRW 32,550.00 | KRW 30,800.00 | 87.17K |
| 2026-07-06 | KRW 32,450.00 | +1.09% | KRW 32,150.00 | KRW 32,750.00 | KRW 30,900.00 | 163.08K |
| 2026-07-03 | KRW 32,100.00 | +1.26% | KRW 31,450.00 | KRW 32,250.00 | KRW 30,100.00 | 225.50K |
| 2026-07-02 | KRW 31,700.00 | -7.98% | KRW 33,500.00 | KRW 33,500.00 | KRW 31,350.00 | 139.53K |
| 2026-07-01 | KRW 34,450.00 | -1.01% | KRW 35,000.00 | KRW 36,100.00 | KRW 33,900.00 | 221.30K |
| 2026-06-30 | KRW 34,800.00 | -0.71% | KRW 35,800.00 | KRW 35,850.00 | KRW 34,000.00 | 162.69K |
| 2026-06-29 | KRW 35,050.00 | +8.68% | KRW 31,900.00 | KRW 35,250.00 | KRW 31,600.00 | 267.15K |
| 2026-06-26 | KRW 32,250.00 | -5.56% | KRW 33,500.00 | KRW 33,600.00 | KRW 31,500.00 | 228.50K |
| 2026-06-25 | KRW 34,150.00 | -0.87% | KRW 34,350.00 | KRW 35,850.00 | KRW 33,800.00 | 244.44K |
| 2026-06-24 | KRW 34,450.00 | -1.29% | KRW 34,150.00 | KRW 35,350.00 | KRW 33,500.00 | 290.54K |
| 2026-06-23 | KRW 34,900.00 | -11.31% | KRW 37,600.00 | KRW 38,400.00 | KRW 34,700.00 | 424.16K |
| 2026-06-22 | KRW 39,350.00 | -3.91% | KRW 39,450.00 | KRW 40,950.00 | KRW 38,950.00 | 233.47K |
| 2026-06-19 | KRW 40,950.00 | -5.21% | KRW 42,250.00 | KRW 42,950.00 | KRW 39,900.00 | 300.49K |
| 2026-06-18 | KRW 43,200.00 | -6.59% | KRW 46,350.00 | KRW 46,400.00 | KRW 42,950.00 | 227.42K |
| 2026-06-17 | KRW 46,250.00 | -6.57% | KRW 49,750.00 | KRW 49,800.00 | KRW 46,250.00 | 263.67K |
| 2026-06-16 | KRW 49,500.00 | +6.34% | KRW 47,850.00 | KRW 50,400.00 | KRW 46,050.00 | 635.67K |
| 2026-06-15 | KRW 46,550.00 | -2.62% | KRW 52,500.00 | KRW 52,500.00 | KRW 45,850.00 | 329.15K |
| 2026-06-12 | KRW 47,800.00 | +3.13% | KRW 49,650.00 | KRW 50,500.00 | KRW 47,550.00 | 241.42K |
| 2026-06-11 | KRW 46,350.00 | +0.43% | KRW 44,050.00 | KRW 47,700.00 | KRW 42,100.00 | 361.97K |
| 2026-06-10 | KRW 46,150.00 | +0.65% | KRW 46,100.00 | KRW 47,200.00 | KRW 44,400.00 | 141.98K |
| 2026-06-09 | KRW 45,850.00 | +3.03% | KRW 45,800.00 | KRW 47,150.00 | KRW 44,000.00 | 181.56K |
| 2026-06-08 | KRW 44,500.00 | -9.09% | KRW 44,800.00 | KRW 45,850.00 | KRW 42,800.00 | 204.43K |
| 2026-06-05 | KRW 48,950.00 | -3.83% | KRW 50,500.00 | KRW 50,600.00 | KRW 48,000.00 | 241.53K |
| 2026-06-04 | KRW 50,900.00 | +1.60% | KRW 49,250.00 | KRW 52,400.00 | KRW 49,200.00 | 194.84K |
| 2026-06-02 | KRW 50,100.00 | -6.70% | KRW 51,100.00 | KRW 51,200.00 | KRW 48,700.00 | 230.09K |
| 2026-06-01 | KRW 53,700.00 | +0.37% | KRW 52,000.00 | KRW 55,100.00 | KRW 50,300.00 | 283.93K |
| 2026-05-29 | KRW 53,500.00 | -3.60% | KRW 56,000.00 | KRW 56,400.00 | KRW 51,800.00 | 389.89K |
| 2026-05-28 | KRW 55,500.00 | -9.17% | KRW 61,700.00 | KRW 61,800.00 | KRW 53,600.00 | 532.73K |
| 2026-05-27 | KRW 61,100.00 | -5.86% | KRW 65,900.00 | KRW 66,100.00 | KRW 61,100.00 | 278.47K |
| 2026-05-26 | KRW 64,900.00 | +3.18% | KRW 63,900.00 | KRW 68,700.00 | KRW 63,100.00 | 502.46K |
| 2026-05-22 | KRW 62,900.00 | -2.63% | KRW 62,900.00 | KRW 64,400.00 | KRW 61,000.00 | 417.76K |
| 2026-05-21 | KRW 64,600.00 | +6.43% | KRW 63,300.00 | KRW 67,000.00 | KRW 62,500.00 | 338.40K |