SeAH Steel Holdings Corporation (KRX:003030)
South Korea · Delayed Price · Currency is KRW 136,500
-5,200 (-3.67%)
At close: Feb 6, 2026
SeAH Steel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 137,200.00 | 137,300.00 | 132,200.00 | 136,500.00 | 136,500.00 | -3.67% | 19,495 |
| Feb 5, 2026 | 143,900.00 | 144,100.00 | 137,900.00 | 141,700.00 | 141,700.00 | -2.28% | 30,307 |
| Feb 4, 2026 | 132,100.00 | 146,900.00 | 130,500.00 | 145,000.00 | 145,000.00 | 9.35% | 45,544 |
| Feb 3, 2026 | 130,900.00 | 133,100.00 | 127,800.00 | 132,600.00 | 132,600.00 | 1.61% | 19,616 |
| Feb 2, 2026 | 135,900.00 | 136,300.00 | 129,900.00 | 130,500.00 | 130,500.00 | -4.04% | 18,427 |
| Jan 30, 2026 | 135,000.00 | 138,100.00 | 132,400.00 | 136,000.00 | 136,000.00 | -0.22% | 22,881 |
| Jan 29, 2026 | 135,000.00 | 138,700.00 | 130,200.00 | 136,300.00 | 136,300.00 | 0.74% | 23,408 |
| Jan 28, 2026 | 138,100.00 | 139,800.00 | 135,300.00 | 135,300.00 | 135,300.00 | -1.96% | 23,804 |
| Jan 27, 2026 | 138,900.00 | 140,500.00 | 135,300.00 | 138,000.00 | 138,000.00 | -0.58% | 21,012 |
| Jan 26, 2026 | 138,500.00 | 140,700.00 | 136,500.00 | 138,800.00 | 138,800.00 | 0.65% | 33,032 |
| Jan 23, 2026 | 132,500.00 | 138,400.00 | 129,200.00 | 137,900.00 | 137,900.00 | 5.75% | 39,218 |
| Jan 22, 2026 | 122,700.00 | 132,700.00 | 122,000.00 | 130,400.00 | 130,400.00 | 5.93% | 45,893 |
| Jan 21, 2026 | 126,100.00 | 126,800.00 | 121,700.00 | 123,100.00 | 123,100.00 | - | 54,340 |
| Jan 20, 2026 | 121,700.00 | 124,700.00 | 120,000.00 | 123,100.00 | 123,100.00 | 1.15% | 16,250 |
| Jan 19, 2026 | 118,100.00 | 121,800.00 | 116,600.00 | 121,700.00 | 121,700.00 | 2.79% | 14,250 |
| 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 |