SeAH Steel Holdings Corporation (KRX:003030)
South Korea flag South Korea · Delayed Price · Currency is KRW
144,600
-300 (-0.21%)
At close: Oct 27, 2025

SeAH Steel Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025145,200.00145,800.00141,700.00144,900.00144,900.000.63%14,979
Oct 23, 2025145,600.00148,900.00144,000.00144,000.00144,000.00-2.70%12,018
Oct 22, 2025143,500.00148,000.00142,400.00148,000.00148,000.002.78%8,484
Oct 21, 2025146,600.00149,700.00143,600.00144,000.00144,000.00-1.91%10,114
Oct 20, 2025144,900.00147,300.00142,300.00146,800.00146,800.000.34%8,465
Oct 17, 2025146,900.00148,000.00143,000.00146,300.00146,300.00-1.35%14,808
Oct 16, 2025142,600.00148,300.00142,600.00148,300.00148,300.003.78%12,993
Oct 15, 2025142,200.00143,500.00140,800.00142,900.00142,900.00-10,258
Oct 14, 2025142,400.00144,800.00141,700.00142,900.00142,900.00-1.11%8,880
Oct 13, 2025142,100.00145,000.00139,300.00144,500.00144,500.000.28%11,602
Oct 10, 2025150,300.00150,300.00141,900.00144,100.00144,100.00-5.45%18,851
Oct 2, 2025155,000.00156,100.00152,300.00152,400.00152,400.00-2.18%14,463
Oct 1, 2025158,700.00158,800.00155,000.00155,800.00155,800.00-1.83%10,538
Sep 30, 2025159,200.00160,600.00156,000.00158,700.00158,700.00-1.31%8,443
Sep 29, 2025157,500.00161,500.00153,000.00160,800.00160,800.003.08%15,992
Sep 26, 2025158,200.00159,000.00154,200.00156,000.00156,000.00-1.89%8,276
Sep 25, 2025159,900.00163,300.00158,300.00159,000.00159,000.00-0.56%11,722
Sep 24, 2025163,200.00163,800.00159,000.00159,900.00159,900.00-2.02%12,679
Sep 23, 2025163,900.00166,800.00161,900.00163,200.00163,200.00-0.91%9,094
Sep 22, 2025166,400.00167,000.00164,400.00164,700.00164,700.00-0.90%8,763
Sep 19, 2025167,900.00168,100.00165,500.00166,200.00166,200.00-1.13%9,016
Sep 18, 2025169,600.00170,000.00167,400.00168,100.00168,100.00-1.41%8,376
Sep 17, 2025170,600.00172,400.00168,700.00170,500.00170,500.00-0.70%14,803
Sep 16, 2025173,300.00174,600.00169,100.00171,700.00171,700.00-0.98%19,428
Sep 15, 2025174,700.00175,200.00171,000.00173,400.00173,400.00-0.74%12,296
Sep 12, 2025177,400.00178,000.00174,700.00174,700.00174,700.00-1.24%8,631
Sep 11, 2025182,200.00183,400.00176,500.00176,900.00176,900.00-2.91%15,296
Sep 10, 2025177,200.00182,400.00177,200.00182,200.00182,200.002.07%5,936
Sep 9, 2025178,600.00180,000.00177,100.00178,500.00178,500.000.73%9,190
Sep 8, 2025176,200.00177,600.00175,100.00177,200.00177,200.000.57%5,933
Sep 5, 2025177,900.00181,000.00175,100.00176,200.00176,200.00-0.79%6,600
Sep 4, 2025176,300.00179,400.00176,200.00177,600.00177,600.00-0.22%4,953
Sep 3, 2025175,000.00178,900.00175,000.00178,000.00178,000.001.14%7,461
Sep 2, 2025176,000.00178,500.00174,900.00176,000.00176,000.00-0.56%5,784
Sep 1, 2025184,000.00184,000.00176,600.00177,000.00177,000.00-3.96%12,358
Aug 29, 2025183,800.00187,100.00181,000.00184,300.00184,300.00-0.22%11,536
Aug 28, 2025182,300.00186,500.00181,300.00184,700.00184,700.000.44%11,080
Aug 27, 2025184,000.00185,300.00181,300.00183,900.00183,900.00-0.49%5,801
Aug 26, 2025190,000.00190,900.00181,000.00184,800.00184,800.00-0.81%16,247
Aug 25, 2025187,000.00187,900.00184,200.00186,300.00186,300.000.16%7,832
Aug 22, 2025184,000.00188,600.00184,000.00186,000.00186,000.00-8,141
Aug 21, 2025186,000.00187,300.00184,900.00186,000.00186,000.000.32%7,293
Aug 20, 2025191,900.00192,200.00182,200.00185,400.00185,400.00-2.42%13,274
Aug 19, 2025199,100.00199,200.00189,000.00190,000.00190,000.00-4.23%10,805
Aug 18, 2025200,000.00205,000.00196,700.00198,400.00198,400.00-0.30%12,614
Aug 14, 2025189,900.00201,500.00186,100.00199,000.00199,000.005.68%28,333
Aug 13, 2025191,400.00193,400.00186,700.00188,300.00188,300.00-1.93%12,816
Aug 12, 2025191,100.00194,900.00191,100.00192,000.00192,000.000.05%4,894
Aug 11, 2025196,600.00198,600.00191,500.00191,900.00191,900.00-2.54%10,147
Aug 8, 2025198,000.00201,500.00196,100.00196,900.00196,900.00-0.71%4,787