SeAH Steel Holdings Corporation (KRX:003030)
South Korea · Delayed Price · Currency is KRW 177,200
+1,000 (0.57%)
At close: Sep 8, 2025
SeAH Steel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 176,200.00 | 177,600.00 | 175,100.00 | 177,200.00 | 177,200.00 | 0.57% | 5,932 |
| 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 |
| Jul 23, 2025 | 218,500.00 | 227,000.00 | 217,000.00 | 226,000.00 | 226,000.00 | 4.87% | 19,152 |
| Jul 22, 2025 | 217,000.00 | 218,500.00 | 212,500.00 | 215,500.00 | 215,500.00 | -1.15% | 4,167 |
| Jul 21, 2025 | 211,000.00 | 218,500.00 | 211,000.00 | 218,000.00 | 218,000.00 | 2.83% | 6,870 |
| Jul 18, 2025 | 214,000.00 | 214,500.00 | 211,000.00 | 212,000.00 | 212,000.00 | -0.70% | 4,794 |
| Jul 17, 2025 | 216,500.00 | 216,500.00 | 210,500.00 | 213,500.00 | 213,500.00 | -1.16% | 10,595 |
| Jul 16, 2025 | 219,500.00 | 224,000.00 | 214,500.00 | 216,000.00 | 216,000.00 | -3.57% | 15,412 |
| Jul 15, 2025 | 229,000.00 | 229,500.00 | 221,000.00 | 224,000.00 | 224,000.00 | -3.24% | 18,642 |
| Jul 14, 2025 | 228,000.00 | 231,500.00 | 222,500.00 | 231,500.00 | 231,500.00 | 0.22% | 16,553 |
| Jul 11, 2025 | 235,500.00 | 237,500.00 | 229,500.00 | 231,000.00 | 231,000.00 | -1.91% | 5,357 |
| Jul 10, 2025 | 233,000.00 | 237,000.00 | 231,500.00 | 235,500.00 | 235,500.00 | 0.64% | 9,301 |
| Jul 9, 2025 | 234,000.00 | 235,500.00 | 228,000.00 | 234,000.00 | 234,000.00 | 1.08% | 10,301 |
| Jul 8, 2025 | 224,500.00 | 232,500.00 | 223,000.00 | 231,500.00 | 231,500.00 | 1.31% | 10,603 |
| Jul 7, 2025 | 226,500.00 | 229,500.00 | 223,000.00 | 228,500.00 | 228,500.00 | 1.33% | 4,330 |
| Jul 4, 2025 | 232,500.00 | 237,500.00 | 225,500.00 | 225,500.00 | 225,500.00 | -1.74% | 7,614 |
| Jul 3, 2025 | 223,500.00 | 235,500.00 | 223,500.00 | 229,500.00 | 229,500.00 | 2.23% | 7,807 |
| Jul 2, 2025 | 221,000.00 | 226,000.00 | 219,500.00 | 224,500.00 | 224,500.00 | -0.22% | 10,099 |
| Jul 1, 2025 | 218,500.00 | 232,000.00 | 218,000.00 | 225,000.00 | 225,000.00 | 2.27% | 12,517 |
| Jun 30, 2025 | 212,500.00 | 220,000.00 | 210,500.00 | 220,000.00 | 220,000.00 | 5.26% | 9,372 |