SeAH Steel Holdings Corporation (KRX:003030)
South Korea · Delayed Price · Currency is KRW 107,200
-5,800 (-5.13%)
Aug 12, 2026, 3:30 PM KST
SeAH Steel Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 55,936 |
| 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 |
| Jul 13, 2026 | 106,800.00 | 112,500.00 | 103,000.00 | 103,700.00 | 103,700.00 | -1.71% | 19,331 |
| Jul 10, 2026 | 105,500.00 | 109,000.00 | 104,500.00 | 105,500.00 | 105,500.00 | 0.96% | 21,193 |
| Jul 9, 2026 | 104,000.00 | 106,700.00 | 102,100.00 | 104,500.00 | 104,500.00 | -0.57% | 31,146 |
| Jul 8, 2026 | 113,200.00 | 113,200.00 | 104,800.00 | 105,100.00 | 105,100.00 | -5.91% | 22,579 |
| Jul 7, 2026 | 114,600.00 | 114,600.00 | 108,000.00 | 111,700.00 | 111,700.00 | -1.06% | 34,520 |
| Jul 6, 2026 | 111,200.00 | 113,900.00 | 110,300.00 | 112,900.00 | 112,900.00 | 0.53% | 21,210 |
| Jul 3, 2026 | 114,800.00 | 115,100.00 | 109,000.00 | 112,300.00 | 112,300.00 | -2.26% | 21,561 |
| Jul 2, 2026 | 116,900.00 | 116,900.00 | 111,900.00 | 114,900.00 | 114,900.00 | -1.37% | 14,524 |
| Jul 1, 2026 | 115,600.00 | 118,700.00 | 113,100.00 | 116,500.00 | 116,500.00 | 2.37% | 24,620 |
| Jun 30, 2026 | 119,000.00 | 120,200.00 | 112,700.00 | 113,800.00 | 113,800.00 | -5.40% | 24,525 |
| Jun 29, 2026 | 111,600.00 | 123,500.00 | 111,600.00 | 120,300.00 | 120,300.00 | 7.51% | 32,580 |
| Jun 26, 2026 | 111,200.00 | 114,200.00 | 108,200.00 | 111,900.00 | 111,900.00 | -0.97% | 28,113 |
| Jun 25, 2026 | 115,700.00 | 118,000.00 | 112,400.00 | 113,000.00 | 113,000.00 | -2.33% | 22,373 |
| Jun 24, 2026 | 113,700.00 | 117,800.00 | 109,100.00 | 115,700.00 | 115,700.00 | 0.17% | 28,287 |
| Jun 23, 2026 | 121,900.00 | 123,300.00 | 115,200.00 | 115,500.00 | 115,500.00 | -5.33% | 20,060 |
| Jun 22, 2026 | 126,200.00 | 127,800.00 | 121,100.00 | 122,000.00 | 122,000.00 | -4.01% | 24,548 |
| Jun 19, 2026 | 132,000.00 | 132,900.00 | 125,400.00 | 127,100.00 | 127,100.00 | -4.44% | 21,377 |
| Jun 18, 2026 | 144,600.00 | 144,600.00 | 132,500.00 | 133,000.00 | 133,000.00 | -6.34% | 24,133 |
| Jun 17, 2026 | 160,900.00 | 164,500.00 | 141,700.00 | 142,000.00 | 142,000.00 | -4.57% | 51,456 |
| Jun 16, 2026 | 140,200.00 | 154,200.00 | 136,100.00 | 148,800.00 | 148,800.00 | 7.36% | 75,170 |
| Jun 15, 2026 | 142,500.00 | 151,700.00 | 136,900.00 | 138,600.00 | 138,600.00 | 0.65% | 31,032 |
| Jun 12, 2026 | 138,500.00 | 143,200.00 | 135,900.00 | 137,700.00 | 137,700.00 | 2.76% | 30,068 |
| Jun 11, 2026 | 134,500.00 | 136,800.00 | 128,600.00 | 134,000.00 | 134,000.00 | -1.18% | 38,405 |
| Jun 10, 2026 | 132,000.00 | 138,500.00 | 130,900.00 | 135,600.00 | 135,600.00 | 1.27% | 26,342 |
| 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 |