SeAH Steel Holdings Corporation (KRX:003030)
South Korea · Delayed Price · Currency is KRW 143,800
-4,900 (-3.30%)
At close: Nov 14, 2025
SeAH Steel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 148,000.00 | 148,000.00 | 143,600.00 | 143,800.00 | 143,800.00 | -3.30% | 7,036 |
| Nov 13, 2025 | 144,000.00 | 150,000.00 | 144,000.00 | 148,700.00 | 148,700.00 | 1.36% | 10,766 |
| 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% | 16,344 |
| 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% | 18,125 |
| Nov 5, 2025 | 144,400.00 | 144,400.00 | 136,800.00 | 138,200.00 | 138,200.00 | -3.49% | 13,290 |
| Nov 4, 2025 | 139,700.00 | 145,700.00 | 139,000.00 | 143,200.00 | 143,200.00 | 1.92% | 12,806 |
| Nov 3, 2025 | 143,100.00 | 146,600.00 | 140,500.00 | 140,500.00 | 140,500.00 | -2.02% | 7,619 |
| Oct 31, 2025 | 146,700.00 | 146,700.00 | 142,700.00 | 143,400.00 | 143,400.00 | -1.31% | 13,286 |
| Oct 30, 2025 | 148,100.00 | 150,000.00 | 145,300.00 | 145,300.00 | 145,300.00 | -2.87% | 15,617 |
| Oct 29, 2025 | 146,700.00 | 155,200.00 | 146,200.00 | 149,600.00 | 149,600.00 | 3.60% | 16,730 |
| Oct 28, 2025 | 144,100.00 | 145,900.00 | 142,300.00 | 144,400.00 | 144,400.00 | -0.14% | 8,423 |
| Oct 27, 2025 | 143,500.00 | 150,300.00 | 143,400.00 | 144,600.00 | 144,600.00 | -0.21% | 8,527 |
| Oct 24, 2025 | 145,200.00 | 145,800.00 | 141,700.00 | 144,900.00 | 144,900.00 | 0.63% | 15,218 |
| Oct 23, 2025 | 145,600.00 | 148,900.00 | 144,000.00 | 144,000.00 | 144,000.00 | -2.70% | 12,018 |
| Oct 22, 2025 | 143,500.00 | 148,000.00 | 142,400.00 | 148,000.00 | 148,000.00 | 2.78% | 8,484 |
| Oct 21, 2025 | 146,600.00 | 149,700.00 | 143,600.00 | 144,000.00 | 144,000.00 | -1.91% | 10,114 |
| Oct 20, 2025 | 144,900.00 | 147,300.00 | 142,300.00 | 146,800.00 | 146,800.00 | 0.34% | 8,465 |
| Oct 17, 2025 | 146,900.00 | 148,000.00 | 143,000.00 | 146,300.00 | 146,300.00 | -1.35% | 14,808 |
| Oct 16, 2025 | 142,600.00 | 148,300.00 | 142,600.00 | 148,300.00 | 148,300.00 | 3.78% | 12,993 |
| Oct 15, 2025 | 142,200.00 | 143,500.00 | 140,800.00 | 142,900.00 | 142,900.00 | - | 10,258 |
| Oct 14, 2025 | 142,400.00 | 144,800.00 | 141,700.00 | 142,900.00 | 142,900.00 | -1.11% | 8,880 |
| Oct 13, 2025 | 142,100.00 | 145,000.00 | 139,300.00 | 144,500.00 | 144,500.00 | 0.28% | 11,602 |
| Oct 10, 2025 | 150,300.00 | 150,300.00 | 141,900.00 | 144,100.00 | 144,100.00 | -5.45% | 18,851 |
| Oct 2, 2025 | 155,000.00 | 156,100.00 | 152,300.00 | 152,400.00 | 152,400.00 | -2.18% | 14,463 |
| Oct 1, 2025 | 158,700.00 | 158,800.00 | 155,000.00 | 155,800.00 | 155,800.00 | -1.83% | 10,538 |
| Sep 30, 2025 | 159,200.00 | 160,600.00 | 156,000.00 | 158,700.00 | 158,700.00 | -1.31% | 8,443 |
| Sep 29, 2025 | 157,500.00 | 161,500.00 | 153,000.00 | 160,800.00 | 160,800.00 | 3.08% | 15,992 |
| Sep 26, 2025 | 158,200.00 | 159,000.00 | 154,200.00 | 156,000.00 | 156,000.00 | -1.89% | 8,276 |
| Sep 25, 2025 | 159,900.00 | 163,300.00 | 158,300.00 | 159,000.00 | 159,000.00 | -0.56% | 11,722 |
| Sep 24, 2025 | 163,200.00 | 163,800.00 | 159,000.00 | 159,900.00 | 159,900.00 | -2.02% | 12,679 |
| Sep 23, 2025 | 163,900.00 | 166,800.00 | 161,900.00 | 163,200.00 | 163,200.00 | -0.91% | 9,094 |
| Sep 22, 2025 | 166,400.00 | 167,000.00 | 164,400.00 | 164,700.00 | 164,700.00 | -0.90% | 8,763 |
| Sep 19, 2025 | 167,900.00 | 168,100.00 | 165,500.00 | 166,200.00 | 166,200.00 | -1.13% | 9,016 |
| Sep 18, 2025 | 169,600.00 | 170,000.00 | 167,400.00 | 168,100.00 | 168,100.00 | -1.41% | 8,376 |
| Sep 17, 2025 | 170,600.00 | 172,400.00 | 168,700.00 | 170,500.00 | 170,500.00 | -0.70% | 14,803 |
| Sep 16, 2025 | 173,300.00 | 174,600.00 | 169,100.00 | 171,700.00 | 171,700.00 | -0.98% | 19,428 |
| Sep 15, 2025 | 174,700.00 | 175,200.00 | 171,000.00 | 173,400.00 | 173,400.00 | -0.74% | 12,296 |
| Sep 12, 2025 | 177,400.00 | 178,000.00 | 174,700.00 | 174,700.00 | 174,700.00 | -1.24% | 8,631 |
| Sep 11, 2025 | 182,200.00 | 183,400.00 | 176,500.00 | 176,900.00 | 176,900.00 | -2.91% | 15,296 |
| Sep 10, 2025 | 177,200.00 | 182,400.00 | 177,200.00 | 182,200.00 | 182,200.00 | 2.07% | 5,936 |
| Sep 9, 2025 | 178,600.00 | 180,000.00 | 177,100.00 | 178,500.00 | 178,500.00 | 0.73% | 9,190 |
| Sep 8, 2025 | 176,200.00 | 177,600.00 | 175,100.00 | 177,200.00 | 177,200.00 | 0.57% | 5,933 |
| Sep 5, 2025 | 177,900.00 | 181,000.00 | 175,100.00 | 176,200.00 | 176,200.00 | -0.79% | 6,600 |
| Sep 4, 2025 | 176,300.00 | 179,400.00 | 176,200.00 | 177,600.00 | 177,600.00 | -0.22% | 4,953 |
| Sep 3, 2025 | 175,000.00 | 178,900.00 | 175,000.00 | 178,000.00 | 178,000.00 | 1.14% | 7,461 |
| Sep 2, 2025 | 176,000.00 | 178,500.00 | 174,900.00 | 176,000.00 | 176,000.00 | -0.56% | 5,784 |
| Sep 1, 2025 | 184,000.00 | 184,000.00 | 176,600.00 | 177,000.00 | 177,000.00 | -3.96% | 12,358 |