SeAH Holdings Corporation(KR:058650)
â‚©120,000.00+400.00 (+0.33%)
KR:058650
SeAH Holdings Corporation historical prices
â‚©120,000.00
At close:+400.00 (+0.33%)
Want to see KR:058650 full AI Analyst Report?
SeAH Holdings Corporation (058650) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 117,300.00 | 122,300.00 | 117,300.00 | 120,000.00 | 120,000.00 | +0.33% | 171 | 0.24 |
| Nov 10, 2026 | 119,000.00 | 120,200.00 | 117,500.00 | 119,600.00 | 119,600.00 | +0.50% | 630 | 0.88 |
| Nov 09, 2026 | 115,900.00 | 120,000.00 | 115,900.00 | 118,200.00 | 118,200.00 | -0.67% | 375 | 0.50 |
| Nov 06, 2026 | 120,000.00 | 123,900.00 | 115,000.00 | 119,000.00 | 119,000.00 | -2.46% | 439 | 0.58 |
| Nov 05, 2026 | 121,300.00 | 124,500.00 | 120,200.00 | 122,000.00 | 122,000.00 | +0.08% | 434 | 0.57 |
| Nov 04, 2026 | 122,000.00 | 122,600.00 | 118,500.00 | 121,900.00 | 121,900.00 | +0.33% | 402 | 0.53 |
| Nov 03, 2026 | 122,000.00 | 123,200.00 | 118,300.00 | 121,500.00 | 121,500.00 | +0.08% | 1,237 | 1.65 |
| Nov 02, 2026 | 118,400.00 | 123,700.00 | 115,500.00 | 121,400.00 | 121,400.00 | +2.53% | 497 | 0.67 |
| Oct 30, 2026 | 115,500.00 | 118,900.00 | 115,100.00 | 118,400.00 | 118,400.00 | +0.68% | 312 | 0.41 |
| Oct 29, 2026 | 120,600.00 | 120,800.00 | 117,600.00 | 117,600.00 | 117,600.00 | -2.00% | 197 | 0.26 |
| Oct 28, 2026 | 122,800.00 | 122,800.00 | 120,000.00 | 120,000.00 | 120,000.00 | -0.58% | 92 | 0.12 |
| Oct 27, 2026 | 120,400.00 | 122,800.00 | 118,800.00 | 120,700.00 | 120,700.00 | +0.58% | 241 | 0.31 |
| Oct 26, 2026 | 120,300.00 | 126,700.00 | 120,000.00 | 120,000.00 | 120,000.00 | -2.12% | 144 | 0.18 |
| Oct 23, 2026 | 126,500.00 | 126,500.00 | 121,300.00 | 122,600.00 | 122,600.00 | -3.08% | 964 | 1.21 |
| Oct 22, 2026 | 125,900.00 | 126,700.00 | 122,500.00 | 126,500.00 | 126,500.00 | +1.28% | 706 | 0.88 |
| Oct 21, 2026 | 128,000.00 | 128,000.00 | 124,900.00 | 124,900.00 | 124,900.00 | -1.34% | 223 | 0.28 |
| Oct 20, 2026 | 129,900.00 | 129,900.00 | 126,500.00 | 126,600.00 | 126,600.00 | -2.16% | 294 | 0.36 |
| Oct 19, 2026 | 129,000.00 | 129,800.00 | 127,100.00 | 129,400.00 | 129,400.00 | +0.31% | 562 | 0.68 |
| Oct 16, 2026 | 125,700.00 | 129,200.00 | 125,700.00 | 129,000.00 | 129,000.00 | +2.87% | 571 | 0.68 |
| Oct 15, 2026 | 126,800.00 | 127,300.00 | 121,600.00 | 125,400.00 | 125,400.00 | -1.10% | 2,284 | 2.67 |
| Oct 14, 2026 | 122,100.00 | 126,800.00 | 122,100.00 | 126,800.00 | 126,800.00 | +0.88% | 199 | 0.23 |
| Oct 13, 2026 | 123,100.00 | 125,700.00 | 120,700.00 | 125,700.00 | 125,700.00 | +0.16% | 1,155 | 1.37 |
| Oct 12, 2026 | 124,100.00 | 126,100.00 | 122,100.00 | 125,500.00 | 125,500.00 | -0.40% | 1,114 | 1.34 |
| Oct 09, 2026 | 126,000.00 | 126,200.00 | 122,800.00 | 126,000.00 | 126,000.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 125,600.00 | 126,200.00 | 122,800.00 | 126,000.00 | 126,000.00 | -0.24% | 757 | 0.83 |
| Oct 07, 2026 | 128,800.00 | 128,800.00 | 125,700.00 | 126,300.00 | 126,300.00 | -1.94% | 1,135 | 1.24 |
| Oct 06, 2026 | 128,000.00 | 128,900.00 | 126,300.00 | 128,800.00 | 128,800.00 | +0.94% | 195 | 0.21 |
| Oct 05, 2026 | 127,600.00 | 130,200.00 | 126,200.00 | 127,600.00 | 127,600.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 130,000.00 | 130,200.00 | 126,200.00 | 127,600.00 | 127,600.00 | -1.39% | 566 | 0.54 |
| Oct 01, 2026 | 129,200.00 | 129,900.00 | 127,800.00 | 129,400.00 | 129,400.00 | +0.31% | 222 | 0.20 |
| Sep 30, 2026 | 126,200.00 | 129,300.00 | 124,600.00 | 129,000.00 | 129,000.00 | +2.22% | 611 | 0.53 |
| Sep 29, 2026 | 129,800.00 | 129,800.00 | 124,400.00 | 126,200.00 | 126,200.00 | -1.02% | 1,505 | 1.25 |
| Sep 28, 2026 | 126,500.00 | 130,100.00 | 126,000.00 | 127,500.00 | 127,500.00 | +0.08% | 1,592 | 1.33 |
| Sep 25, 2026 | 127,400.00 | 131,800.00 | 127,000.00 | 127,400.00 | 127,400.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 127,400.00 | 131,800.00 | 127,000.00 | 127,400.00 | 127,400.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 131,800.00 | 131,800.00 | 127,000.00 | 127,400.00 | 127,400.00 | -2.23% | 847 | 0.65 |
| Sep 22, 2026 | 129,500.00 | 130,500.00 | 128,500.00 | 130,300.00 | 130,300.00 | +0.08% | 903 | 0.68 |
| Sep 21, 2026 | 131,800.00 | 132,900.00 | 129,500.00 | 130,200.00 | 130,200.00 | -0.15% | 1,352 | 1.01 |
| Sep 18, 2026 | 131,800.00 | 132,800.00 | 130,300.00 | 130,400.00 | 130,400.00 | -0.91% | 831 | 0.58 |
| Sep 17, 2026 | 131,800.00 | 134,200.00 | 131,500.00 | 131,600.00 | 131,600.00 | -0.83% | 450 | 0.31 |
| Sep 16, 2026 | 131,900.00 | 134,400.00 | 131,900.00 | 132,700.00 | 132,700.00 | +0.61% | 525 | 0.33 |
| Sep 15, 2026 | 133,700.00 | 135,000.00 | 131,900.00 | 131,900.00 | 131,900.00 | -1.35% | 492 | 0.29 |
| Sep 14, 2026 | 131,800.00 | 134,200.00 | 131,800.00 | 133,700.00 | 133,700.00 | -0.07% | 266 | 0.15 |
| Sep 11, 2026 | 133,500.00 | 134,500.00 | 132,300.00 | 133,800.00 | 133,800.00 | +0.15% | 1,665 | 0.93 |
| Sep 10, 2026 | 134,900.00 | 134,900.00 | 130,500.00 | 133,600.00 | 133,600.00 | +0.75% | 1,192 | 0.64 |
| Sep 09, 2026 | 131,500.00 | 134,000.00 | 131,000.00 | 132,600.00 | 132,600.00 | +0.38% | 589 | 0.28 |
| Sep 08, 2026 | 132,400.00 | 133,900.00 | 131,100.00 | 132,100.00 | 132,100.00 | +0.99% | 588 | 0.27 |
| Sep 07, 2026 | 139,900.00 | 139,900.00 | 130,800.00 | 130,800.00 | 130,800.00 | -2.10% | 760 | 0.30 |
| Sep 04, 2026 | 135,300.00 | 136,000.00 | 133,500.00 | 133,600.00 | 133,600.00 | -0.45% | 364 | 0.14 |
| Sep 03, 2026 | 136,900.00 | 137,000.00 | 133,000.00 | 134,200.00 | 134,200.00 | -1.97% | 912 | 0.33 |
