SeAH Steel Holdings Corporation (KRX:003030)
South Korea · Delayed Price · Currency is KRW 135,600
+1,700 (1.27%)
At close: Jun 10, 2026
SeAH Steel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 132,000.00 | 138,500.00 | 131,500.00 | 132,900.00 | - | -0.75% | 18,972 |
| Jun 9, 2026 | 136,600.00 | 140,000.00 | 132,400.00 | 133,900.00 | 133,900.00 | -3.88% | 34,085 |
| Jun 8, 2026 | 130,000.00 | 143,000.00 | 129,200.00 | 139,300.00 | 139,300.00 | -2.93% | 20,472 |
| Jun 5, 2026 | 140,000.00 | 145,700.00 | 134,900.00 | 143,500.00 | 143,500.00 | 0.70% | 24,737 |
| Jun 4, 2026 | 145,400.00 | 149,800.00 | 142,400.00 | 142,500.00 | 142,500.00 | 0.56% | 26,466 |
| Jun 2, 2026 | 144,000.00 | 144,600.00 | 139,200.00 | 141,700.00 | 141,700.00 | -4.84% | 41,281 |
| Jun 1, 2026 | 150,000.00 | 150,000.00 | 143,200.00 | 148,900.00 | 148,900.00 | -2.81% | 34,936 |
| May 29, 2026 | 160,700.00 | 160,900.00 | 146,000.00 | 153,200.00 | 153,200.00 | -4.84% | 53,837 |
| May 28, 2026 | 167,900.00 | 169,300.00 | 158,500.00 | 161,000.00 | 161,000.00 | -4.90% | 41,611 |
| May 27, 2026 | 177,200.00 | 177,200.00 | 167,500.00 | 169,300.00 | 169,300.00 | -5.52% | 20,158 |
| May 26, 2026 | 172,800.00 | 184,000.00 | 169,600.00 | 179,200.00 | 179,200.00 | 5.04% | 32,617 |
| May 22, 2026 | 172,000.00 | 175,100.00 | 168,200.00 | 170,600.00 | 170,600.00 | -0.18% | 25,481 |
| May 21, 2026 | 171,500.00 | 172,000.00 | 165,200.00 | 170,900.00 | 170,900.00 | 1.79% | 27,012 |
| May 20, 2026 | 174,600.00 | 174,600.00 | 162,900.00 | 167,900.00 | 167,900.00 | -3.67% | 23,864 |
| May 19, 2026 | 172,600.00 | 174,900.00 | 166,300.00 | 174,300.00 | 174,300.00 | 0.98% | 27,146 |
| May 18, 2026 | 189,200.00 | 190,800.00 | 167,100.00 | 172,600.00 | 172,600.00 | -10.75% | 69,208 |
| May 15, 2026 | 187,300.00 | 198,800.00 | 183,600.00 | 193,400.00 | 193,400.00 | 2.82% | 49,502 |
| May 14, 2026 | 180,100.00 | 188,100.00 | 180,100.00 | 188,100.00 | 188,100.00 | 3.18% | 30,134 |
| May 13, 2026 | 186,400.00 | 187,400.00 | 180,600.00 | 182,300.00 | 182,300.00 | -1.67% | 30,820 |
| May 12, 2026 | 195,200.00 | 198,800.00 | 182,500.00 | 185,400.00 | 185,400.00 | -5.31% | 54,355 |
| May 11, 2026 | 200,500.00 | 203,500.00 | 195,100.00 | 195,800.00 | 195,800.00 | -4.49% | 35,157 |
| May 8, 2026 | 208,500.00 | 208,500.00 | 201,000.00 | 205,000.00 | 205,000.00 | -3.98% | 52,813 |
| May 7, 2026 | 215,000.00 | 217,000.00 | 205,000.00 | 213,500.00 | 213,500.00 | -2.95% | 35,622 |
| May 6, 2026 | 232,500.00 | 237,500.00 | 217,500.00 | 220,000.00 | 220,000.00 | -3.93% | 32,435 |
| May 4, 2026 | 231,000.00 | 232,500.00 | 224,500.00 | 229,000.00 | 229,000.00 | -4.58% | 47,362 |
| Apr 30, 2026 | 250,500.00 | 253,000.00 | 237,000.00 | 240,000.00 | 240,000.00 | -2.24% | 87,602 |
| Apr 29, 2026 | 255,500.00 | 258,500.00 | 232,500.00 | 245,500.00 | 245,500.00 | -1.80% | 78,818 |
| Apr 28, 2026 | 224,500.00 | 256,500.00 | 220,000.00 | 250,000.00 | 250,000.00 | 12.11% | 109,759 |
| Apr 27, 2026 | 224,000.00 | 224,500.00 | 215,000.00 | 223,000.00 | 223,000.00 | 1.36% | 17,913 |
| Apr 24, 2026 | 204,500.00 | 225,000.00 | 202,000.00 | 220,000.00 | 220,000.00 | 7.58% | 62,633 |
| Apr 23, 2026 | 214,000.00 | 214,000.00 | 200,500.00 | 204,500.00 | 204,500.00 | -4.44% | 28,961 |
| Apr 22, 2026 | 212,500.00 | 216,500.00 | 208,000.00 | 214,000.00 | 214,000.00 | -0.23% | 37,093 |
| Apr 21, 2026 | 214,000.00 | 220,500.00 | 211,000.00 | 214,500.00 | 214,500.00 | 0.23% | 24,274 |
| Apr 20, 2026 | 217,500.00 | 223,500.00 | 206,000.00 | 214,000.00 | 214,000.00 | -0.70% | 45,194 |
| Apr 17, 2026 | 221,000.00 | 226,000.00 | 211,000.00 | 215,500.00 | 215,500.00 | -2.27% | 40,378 |
| Apr 16, 2026 | 221,000.00 | 225,000.00 | 218,000.00 | 220,500.00 | 220,500.00 | -0.45% | 19,923 |
| Apr 15, 2026 | 230,000.00 | 230,000.00 | 215,500.00 | 221,500.00 | 221,500.00 | -4.73% | 57,309 |
| Apr 14, 2026 | 237,500.00 | 238,000.00 | 224,000.00 | 232,500.00 | 232,500.00 | -2.11% | 45,784 |
| Apr 13, 2026 | 245,000.00 | 246,000.00 | 223,000.00 | 237,500.00 | 237,500.00 | 2.37% | 41,398 |
| Apr 10, 2026 | 236,000.00 | 238,500.00 | 229,500.00 | 232,000.00 | 232,000.00 | -2.73% | 15,997 |
| Apr 9, 2026 | 240,000.00 | 240,000.00 | 227,000.00 | 238,500.00 | 238,500.00 | 1.49% | 59,402 |
| Apr 8, 2026 | 224,500.00 | 238,500.00 | 224,000.00 | 235,000.00 | 235,000.00 | -2.08% | 49,555 |
| Apr 7, 2026 | 233,000.00 | 251,000.00 | 229,000.00 | 240,000.00 | 240,000.00 | - | 51,560 |
| Apr 6, 2026 | 245,000.00 | 248,000.00 | 234,500.00 | 240,000.00 | 240,000.00 | -5.14% | 65,461 |
| Apr 3, 2026 | 239,000.00 | 260,000.00 | 231,500.00 | 253,000.00 | 253,000.00 | 11.45% | 113,173 |
| Apr 2, 2026 | 210,000.00 | 245,500.00 | 204,500.00 | 227,000.00 | 227,000.00 | 3.18% | 112,086 |
| Apr 1, 2026 | 200,500.00 | 221,000.00 | 195,300.00 | 220,000.00 | 220,000.00 | 15.42% | 65,969 |
| Mar 31, 2026 | 201,000.00 | 208,500.00 | 188,300.00 | 190,600.00 | 190,600.00 | -5.41% | 44,472 |
| Mar 30, 2026 | 191,600.00 | 210,500.00 | 187,500.00 | 201,500.00 | 201,500.00 | 5.17% | 57,069 |
| Mar 27, 2026 | 196,000.00 | 196,000.00 | 186,000.00 | 191,600.00 | 191,600.00 | -0.21% | 32,977 |