SeAH Steel Holdings Corporation (KRX:003030)
South Korea · Delayed Price · Currency is KRW 144,500
+2,300 (1.62%)
At close: Dec 5, 2025
SeAH Steel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 139,700.00 | 145,700.00 | 139,000.00 | 143,200.00 | 143,200.00 | 1.92% | 12,663 |
| 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% | 16,228 |
| 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% | 8,297 |
| Oct 21, 2025 | 146,600.00 | 149,700.00 | 143,600.00 | 144,000.00 | 144,000.00 | -1.91% | 9,893 |
| Oct 20, 2025 | 144,900.00 | 147,300.00 | 142,300.00 | 146,800.00 | 146,800.00 | 0.34% | 8,130 |
| 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% | 10,908 |
| Oct 10, 2025 | 150,300.00 | 150,300.00 | 141,900.00 | 144,100.00 | 144,100.00 | -5.45% | 18,247 |
| Oct 2, 2025 | 155,000.00 | 156,100.00 | 152,300.00 | 152,400.00 | 152,400.00 | -2.18% | 12,576 |
| 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% | 8,007 |
| 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% | 12,469 |
| 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% | 8,465 |