SeAH Steel Holdings Corporation (KRX:003030)
South Korea · Delayed Price · Currency is KRW 101,000
-6,500 (-6.05%)
Sep 23, 2026, 3:30 PM KST
SeAH Steel Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 108,400.00 | 108,400.00 | 101,000.00 | 101,000.00 | 101,000.00 | -6.05% | 30,405 |
| Sep 22, 2026 | 109,900.00 | 109,900.00 | 105,600.00 | 107,500.00 | 107,500.00 | 0.56% | 12,736 |
| Sep 21, 2026 | 109,300.00 | 111,000.00 | 106,400.00 | 106,900.00 | 106,900.00 | -1.29% | 13,837 |
| Sep 18, 2026 | 105,600.00 | 109,100.00 | 104,700.00 | 108,300.00 | 108,300.00 | 3.64% | 25,332 |
| Sep 17, 2026 | 106,200.00 | 106,200.00 | 103,800.00 | 104,500.00 | 104,500.00 | -0.10% | 8,573 |
| Sep 16, 2026 | 105,000.00 | 106,000.00 | 103,600.00 | 104,600.00 | 104,600.00 | - | 11,202 |
| Sep 15, 2026 | 104,600.00 | 107,200.00 | 103,300.00 | 104,600.00 | 104,600.00 | -0.38% | 9,846 |
| Sep 14, 2026 | 106,100.00 | 107,900.00 | 104,500.00 | 105,000.00 | 105,000.00 | -1.96% | 10,075 |
| Sep 11, 2026 | 105,200.00 | 108,000.00 | 104,300.00 | 107,100.00 | 107,100.00 | 0.66% | 17,547 |
| Sep 10, 2026 | 106,800.00 | 107,800.00 | 103,800.00 | 106,400.00 | 106,400.00 | -0.28% | 25,493 |
| Sep 9, 2026 | 106,500.00 | 108,600.00 | 105,200.00 | 106,700.00 | 106,700.00 | 0.38% | 10,471 |
| Sep 8, 2026 | 105,600.00 | 108,600.00 | 103,900.00 | 106,300.00 | 106,300.00 | 0.76% | 14,906 |
| Sep 7, 2026 | 103,000.00 | 105,800.00 | 102,800.00 | 105,500.00 | 105,500.00 | 2.43% | 8,819 |
| Sep 4, 2026 | 103,700.00 | 104,900.00 | 101,700.00 | 103,000.00 | 103,000.00 | -1.25% | 14,739 |
| Sep 3, 2026 | 102,000.00 | 107,900.00 | 100,000.00 | 104,300.00 | 104,300.00 | 4.09% | 28,422 |
| Sep 2, 2026 | 101,100.00 | 101,900.00 | 99,700.00 | 100,200.00 | 100,200.00 | -2.05% | 12,842 |
| Sep 1, 2026 | 100,000.00 | 103,600.00 | 100,000.00 | 102,300.00 | 102,300.00 | 0.99% | 15,766 |
| Aug 31, 2026 | 103,400.00 | 103,600.00 | 99,800.00 | 101,300.00 | 101,300.00 | -2.03% | 11,885 |
| Aug 28, 2026 | 99,700.00 | 103,500.00 | 99,300.00 | 103,400.00 | 103,400.00 | 3.71% | 15,351 |
| Aug 27, 2026 | 101,600.00 | 103,200.00 | 99,300.00 | 99,700.00 | 99,700.00 | -2.06% | 17,724 |
| Aug 26, 2026 | 101,500.00 | 103,700.00 | 100,400.00 | 101,800.00 | 101,800.00 | -0.20% | 17,764 |
| Aug 25, 2026 | 98,200.00 | 102,900.00 | 97,900.00 | 102,000.00 | 102,000.00 | 1.09% | 21,808 |
| Aug 24, 2026 | 99,400.00 | 101,000.00 | 98,000.00 | 100,900.00 | 100,900.00 | 0.60% | 17,089 |
| Aug 21, 2026 | 100,200.00 | 102,000.00 | 97,100.00 | 100,300.00 | 100,300.00 | -1.18% | 13,370 |
| Aug 20, 2026 | 99,800.00 | 105,500.00 | 98,600.00 | 101,500.00 | 101,500.00 | 3.15% | 20,034 |
| Aug 19, 2026 | 97,500.00 | 100,400.00 | 94,200.00 | 98,400.00 | 98,400.00 | -1.20% | 42,153 |
| Aug 18, 2026 | 103,000.00 | 103,000.00 | 99,200.00 | 99,600.00 | 99,600.00 | -7.78% | 36,637 |
| Aug 14, 2026 | 109,100.00 | 114,000.00 | 106,700.00 | 108,000.00 | 108,000.00 | -0.37% | 25,225 |
| Aug 13, 2026 | 107,200.00 | 110,700.00 | 107,200.00 | 108,400.00 | 108,400.00 | 1.12% | 31,638 |
| Aug 12, 2026 | 111,800.00 | 113,400.00 | 107,200.00 | 107,200.00 | 107,200.00 | -5.13% | 20,128 |
| Aug 11, 2026 | 114,600.00 | 117,200.00 | 111,000.00 | 113,000.00 | 113,000.00 | -0.96% | 22,055 |
| Aug 10, 2026 | 115,400.00 | 117,200.00 | 112,300.00 | 114,100.00 | 114,100.00 | -0.35% | 19,303 |
| Aug 7, 2026 | 112,800.00 | 118,800.00 | 108,200.00 | 114,500.00 | 114,500.00 | 1.42% | 48,876 |
| Aug 6, 2026 | 107,500.00 | 112,900.00 | 105,400.00 | 112,900.00 | 112,900.00 | 5.02% | 30,555 |
| Aug 5, 2026 | 107,800.00 | 110,100.00 | 106,200.00 | 107,500.00 | 107,500.00 | 0.75% | 15,310 |
| Aug 4, 2026 | 105,500.00 | 110,800.00 | 103,900.00 | 106,700.00 | 106,700.00 | 1.14% | 27,236 |
| Aug 3, 2026 | 102,000.00 | 109,700.00 | 101,700.00 | 105,500.00 | 105,500.00 | 0.86% | 26,493 |
| Jul 31, 2026 | 104,300.00 | 107,500.00 | 100,900.00 | 104,600.00 | 104,600.00 | 0.38% | 22,221 |
| Jul 30, 2026 | 96,100.00 | 112,000.00 | 96,100.00 | 104,200.00 | 104,200.00 | 4.83% | 55,937 |
| Jul 29, 2026 | 103,600.00 | 109,900.00 | 97,000.00 | 99,400.00 | 99,400.00 | -4.05% | 54,909 |
| Jul 28, 2026 | 103,100.00 | 106,100.00 | 101,400.00 | 103,600.00 | 103,600.00 | -3.99% | 19,119 |
| Jul 27, 2026 | 112,000.00 | 112,400.00 | 107,100.00 | 107,900.00 | 107,900.00 | -2.53% | 19,613 |
| Jul 24, 2026 | 110,200.00 | 115,900.00 | 107,200.00 | 110,700.00 | 110,700.00 | -1.16% | 26,211 |
| Jul 23, 2026 | 98,500.00 | 113,700.00 | 98,500.00 | 112,000.00 | 112,000.00 | 13.71% | 48,669 |
| Jul 22, 2026 | 97,600.00 | 102,400.00 | 97,600.00 | 98,500.00 | 98,500.00 | 1.44% | 34,295 |
| Jul 21, 2026 | 95,300.00 | 98,400.00 | 94,400.00 | 97,100.00 | 97,100.00 | 0.62% | 28,307 |
| Jul 20, 2026 | 99,600.00 | 101,500.00 | 96,000.00 | 96,500.00 | 96,500.00 | -3.11% | 19,608 |
| Jul 16, 2026 | 99,000.00 | 102,700.00 | 97,000.00 | 99,600.00 | 99,600.00 | 0.10% | 26,626 |
| Jul 15, 2026 | 99,500.00 | 104,700.00 | 99,300.00 | 99,500.00 | 99,500.00 | 0.81% | 23,803 |
| Jul 14, 2026 | 105,600.00 | 105,600.00 | 98,200.00 | 98,700.00 | 98,700.00 | -4.82% | 27,163 |