SeAH Steel Holdings Corporation (KRX:003030)
South Korea · Delayed Price · Currency is KRW 153,600
-2,200 (-1.41%)
At close: Oct 2, 2025
SeAH Steel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 183,800.00 | 187,100.00 | 181,000.00 | 184,300.00 | 184,300.00 | -0.22% | 11,536 |
| Aug 28, 2025 | 182,300.00 | 186,500.00 | 181,300.00 | 184,700.00 | 184,700.00 | 0.44% | 11,080 |
| Aug 27, 2025 | 184,000.00 | 185,300.00 | 181,300.00 | 183,900.00 | 183,900.00 | -0.49% | 5,801 |
| Aug 26, 2025 | 190,000.00 | 190,900.00 | 181,000.00 | 184,800.00 | 184,800.00 | -0.81% | 16,247 |
| Aug 25, 2025 | 187,000.00 | 187,900.00 | 184,200.00 | 186,300.00 | 186,300.00 | 0.16% | 7,832 |
| Aug 22, 2025 | 184,000.00 | 188,600.00 | 184,000.00 | 186,000.00 | 186,000.00 | - | 8,141 |
| Aug 21, 2025 | 186,000.00 | 187,300.00 | 184,900.00 | 186,000.00 | 186,000.00 | 0.32% | 7,293 |
| Aug 20, 2025 | 191,900.00 | 192,200.00 | 182,200.00 | 185,400.00 | 185,400.00 | -2.42% | 13,274 |
| Aug 19, 2025 | 199,100.00 | 199,200.00 | 189,000.00 | 190,000.00 | 190,000.00 | -4.23% | 10,805 |
| Aug 18, 2025 | 200,000.00 | 205,000.00 | 196,700.00 | 198,400.00 | 198,400.00 | -0.30% | 12,614 |
| Aug 14, 2025 | 189,900.00 | 201,500.00 | 186,100.00 | 199,000.00 | 199,000.00 | 5.68% | 28,333 |
| Aug 13, 2025 | 191,400.00 | 193,400.00 | 186,700.00 | 188,300.00 | 188,300.00 | -1.93% | 12,816 |
| Aug 12, 2025 | 191,100.00 | 194,900.00 | 191,100.00 | 192,000.00 | 192,000.00 | 0.05% | 4,894 |
| Aug 11, 2025 | 196,600.00 | 198,600.00 | 191,500.00 | 191,900.00 | 191,900.00 | -2.54% | 10,147 |
| Aug 8, 2025 | 198,000.00 | 201,500.00 | 196,100.00 | 196,900.00 | 196,900.00 | -0.71% | 4,787 |
| Aug 7, 2025 | 200,500.00 | 200,500.00 | 195,500.00 | 198,300.00 | 198,300.00 | -0.85% | 6,887 |
| Aug 6, 2025 | 192,300.00 | 202,000.00 | 190,300.00 | 200,000.00 | 200,000.00 | 2.99% | 5,134 |
| Aug 5, 2025 | 192,700.00 | 196,800.00 | 190,200.00 | 194,200.00 | 194,200.00 | 1.09% | 6,529 |
| Aug 4, 2025 | 191,600.00 | 193,700.00 | 189,100.00 | 192,100.00 | 192,100.00 | - | 11,341 |
| Aug 1, 2025 | 200,500.00 | 203,000.00 | 191,500.00 | 192,100.00 | 192,100.00 | -4.90% | 13,853 |
| Jul 31, 2025 | 213,500.00 | 213,500.00 | 200,000.00 | 202,000.00 | 202,000.00 | -6.91% | 23,533 |
| Jul 30, 2025 | 212,000.00 | 218,500.00 | 212,000.00 | 217,000.00 | 217,000.00 | 1.64% | 7,572 |
| Jul 29, 2025 | 215,000.00 | 216,500.00 | 210,500.00 | 213,500.00 | 213,500.00 | -1.39% | 9,701 |
| Jul 28, 2025 | 221,500.00 | 223,000.00 | 214,500.00 | 216,500.00 | 216,500.00 | -2.26% | 6,931 |
| Jul 25, 2025 | 219,000.00 | 223,500.00 | 219,000.00 | 221,500.00 | 221,500.00 | - | 4,946 |
| Jul 24, 2025 | 225,000.00 | 226,500.00 | 218,000.00 | 221,500.00 | 221,500.00 | -1.99% | 13,081 |