SeAH Steel Holdings Corporation (KRX:003030)
South Korea · Delayed Price · Currency is KRW 118,400
-1,300 (-1.09%)
At close: Jan 16, 2026
SeAH Steel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 119,900.00 | 120,500.00 | 118,000.00 | 118,400.00 | 118,400.00 | -1.09% | 10,781 |
| Jan 15, 2026 | 118,100.00 | 120,200.00 | 116,700.00 | 119,700.00 | 119,700.00 | 0.59% | 14,447 |
| Jan 14, 2026 | 119,400.00 | 119,400.00 | 115,500.00 | 119,000.00 | 119,000.00 | 0.85% | 13,204 |
| Jan 13, 2026 | 118,000.00 | 118,500.00 | 115,500.00 | 118,000.00 | 118,000.00 | 0.43% | 13,091 |
| Jan 12, 2026 | 115,000.00 | 117,700.00 | 114,000.00 | 117,500.00 | 117,500.00 | 1.91% | 17,022 |
| Jan 9, 2026 | 113,500.00 | 115,300.00 | 112,900.00 | 115,300.00 | 115,300.00 | 2.04% | 12,299 |
| Jan 8, 2026 | 115,900.00 | 115,900.00 | 112,000.00 | 113,000.00 | 113,000.00 | -4.16% | 22,245 |
| Jan 7, 2026 | 119,900.00 | 121,600.00 | 115,500.00 | 117,900.00 | 117,900.00 | -2.56% | 31,880 |
| Jan 6, 2026 | 122,100.00 | 122,600.00 | 119,100.00 | 121,000.00 | 121,000.00 | -0.90% | 21,073 |
| Jan 5, 2026 | 129,200.00 | 131,600.00 | 121,900.00 | 122,100.00 | 122,100.00 | -3.71% | 25,223 |
| Jan 2, 2026 | 127,400.00 | 130,700.00 | 125,600.00 | 126,800.00 | 126,800.00 | -1.01% | 11,484 |
| Dec 30, 2025 | 127,400.00 | 128,300.00 | 125,900.00 | 128,100.00 | 128,100.00 | 0.63% | 9,211 |
| Dec 29, 2025 | 125,700.00 | 129,500.00 | 123,400.00 | 127,300.00 | 127,300.00 | 0.24% | 7,991 |
| Dec 26, 2025 | 128,600.00 | 131,600.00 | 125,500.00 | 127,000.00 | 127,000.00 | -2.16% | 13,066 |
| Dec 24, 2025 | 130,200.00 | 131,200.00 | 128,300.00 | 129,800.00 | 129,800.00 | 0.85% | 11,675 |
| Dec 23, 2025 | 131,200.00 | 131,600.00 | 127,600.00 | 128,700.00 | 128,700.00 | -1.83% | 10,394 |
| Dec 22, 2025 | 134,100.00 | 134,300.00 | 130,100.00 | 131,100.00 | 131,100.00 | -0.30% | 13,352 |
| Dec 19, 2025 | 134,100.00 | 134,500.00 | 130,500.00 | 131,500.00 | 131,500.00 | -0.98% | 11,471 |
| Dec 18, 2025 | 137,200.00 | 137,200.00 | 132,700.00 | 132,800.00 | 132,800.00 | -3.28% | 5,864 |
| Dec 17, 2025 | 135,100.00 | 139,600.00 | 134,100.00 | 137,300.00 | 137,300.00 | 2.39% | 12,506 |
| Dec 16, 2025 | 140,100.00 | 142,100.00 | 133,800.00 | 134,100.00 | 134,100.00 | -4.62% | 13,551 |
| Dec 15, 2025 | 144,800.00 | 147,100.00 | 140,600.00 | 140,600.00 | 140,600.00 | -3.83% | 8,216 |
| Dec 12, 2025 | 140,900.00 | 150,700.00 | 140,100.00 | 146,200.00 | 146,200.00 | 5.33% | 29,816 |
| Dec 11, 2025 | 140,100.00 | 141,900.00 | 137,900.00 | 138,800.00 | 138,800.00 | - | 10,826 |
| Dec 10, 2025 | 139,400.00 | 140,600.00 | 138,000.00 | 138,800.00 | 138,800.00 | -0.50% | 4,436 |
| Dec 9, 2025 | 144,800.00 | 144,800.00 | 137,300.00 | 139,500.00 | 139,500.00 | -2.79% | 12,236 |
| Dec 8, 2025 | 147,900.00 | 147,900.00 | 141,500.00 | 143,500.00 | 143,500.00 | -0.69% | 11,905 |
| Dec 5, 2025 | 142,500.00 | 145,800.00 | 141,200.00 | 144,500.00 | 144,500.00 | 1.62% | 13,444 |
| Dec 4, 2025 | 142,000.00 | 148,100.00 | 141,300.00 | 142,200.00 | 142,200.00 | -0.77% | 13,696 |
| Dec 3, 2025 | 141,000.00 | 145,400.00 | 140,600.00 | 143,300.00 | 143,300.00 | 0.63% | 10,720 |
| Dec 2, 2025 | 138,900.00 | 143,600.00 | 137,200.00 | 142,400.00 | 142,400.00 | 2.59% | 13,355 |
| Dec 1, 2025 | 140,200.00 | 144,100.00 | 138,600.00 | 138,800.00 | 138,800.00 | -1.77% | 6,898 |
| Nov 28, 2025 | 139,800.00 | 142,400.00 | 138,100.00 | 141,300.00 | 141,300.00 | 1.15% | 8,207 |
| Nov 27, 2025 | 136,600.00 | 140,400.00 | 136,400.00 | 139,700.00 | 139,700.00 | 1.38% | 4,930 |
| Nov 26, 2025 | 134,000.00 | 137,900.00 | 133,600.00 | 137,800.00 | 137,800.00 | 3.84% | 8,306 |
| Nov 25, 2025 | 134,500.00 | 138,000.00 | 132,300.00 | 132,700.00 | 132,700.00 | -0.38% | 8,367 |
| Nov 24, 2025 | 137,500.00 | 138,600.00 | 132,500.00 | 133,200.00 | 133,200.00 | -1.99% | 42,617 |
| Nov 21, 2025 | 141,700.00 | 144,500.00 | 135,300.00 | 135,900.00 | 135,900.00 | -3.14% | 7,630 |
| Nov 20, 2025 | 137,800.00 | 144,200.00 | 137,800.00 | 140,300.00 | 140,300.00 | 0.94% | 6,026 |
| Nov 19, 2025 | 137,200.00 | 140,200.00 | 135,400.00 | 139,000.00 | 139,000.00 | 2.28% | 10,016 |
| Nov 18, 2025 | 141,000.00 | 141,600.00 | 135,400.00 | 135,900.00 | 135,900.00 | -3.69% | 13,961 |
| Nov 17, 2025 | 143,600.00 | 146,300.00 | 140,700.00 | 141,100.00 | 141,100.00 | -1.88% | 16,405 |
| Nov 14, 2025 | 148,000.00 | 148,000.00 | 143,600.00 | 143,800.00 | 143,800.00 | -3.30% | 6,827 |
| Nov 13, 2025 | 144,000.00 | 150,000.00 | 144,000.00 | 148,700.00 | 148,700.00 | 1.36% | 9,471 |
| Nov 12, 2025 | 141,600.00 | 146,800.00 | 140,000.00 | 146,700.00 | 146,700.00 | 2.30% | 11,627 |
| Nov 11, 2025 | 146,500.00 | 147,400.00 | 142,100.00 | 143,400.00 | 143,400.00 | -2.58% | 8,890 |
| Nov 10, 2025 | 135,900.00 | 149,400.00 | 135,700.00 | 147,200.00 | 147,200.00 | 9.12% | 16,138 |
| Nov 7, 2025 | 143,000.00 | 143,000.00 | 133,900.00 | 134,900.00 | 134,900.00 | -5.53% | 11,610 |
| Nov 6, 2025 | 139,400.00 | 144,400.00 | 137,700.00 | 142,800.00 | 142,800.00 | 3.33% | 17,849 |
| Nov 5, 2025 | 144,400.00 | 144,400.00 | 136,800.00 | 138,200.00 | 138,200.00 | -3.49% | 13,290 |