SeAH Steel Holdings Corporation (KRX:003030)
South Korea · Delayed Price · Currency is KRW 167,100
-800 (-0.48%)
Last updated: May 21, 2026, 12:14 PM KST
SeAH Steel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 198,800.00 | 201,000.00 | 182,700.00 | 192,000.00 | 192,000.00 | 2.78% | 50,711 |
| Mar 25, 2026 | 193,700.00 | 196,600.00 | 184,100.00 | 186,800.00 | 185,010.54 | -1.22% | 36,465 |
| Mar 24, 2026 | 195,900.00 | 195,900.00 | 176,700.00 | 189,100.00 | 187,288.50 | 0.42% | 57,317 |
| Mar 23, 2026 | 204,500.00 | 210,500.00 | 187,300.00 | 188,300.00 | 186,496.17 | -6.32% | 53,551 |
| Mar 20, 2026 | 181,800.00 | 213,000.00 | 179,100.00 | 201,000.00 | 199,074.51 | 13.69% | 128,275 |
| Mar 19, 2026 | 170,000.00 | 178,500.00 | 169,100.00 | 176,800.00 | 175,106.33 | 4.12% | 32,664 |
| Mar 18, 2026 | 170,900.00 | 171,900.00 | 166,100.00 | 169,800.00 | 168,173.39 | -1.28% | 25,434 |
| Mar 17, 2026 | 157,900.00 | 174,300.00 | 154,700.00 | 172,000.00 | 170,352.32 | 7.77% | 63,551 |
| Mar 16, 2026 | 155,500.00 | 162,400.00 | 155,100.00 | 159,600.00 | 158,071.10 | 5.70% | 48,195 |
| Mar 13, 2026 | 147,900.00 | 153,000.00 | 145,600.00 | 151,000.00 | 149,553.49 | 3.14% | 40,033 |
| Mar 12, 2026 | 140,000.00 | 150,000.00 | 138,700.00 | 146,400.00 | 144,997.55 | 4.13% | 36,196 |
| Mar 11, 2026 | 138,000.00 | 145,500.00 | 136,100.00 | 140,600.00 | 139,253.11 | 4.23% | 29,200 |
| Mar 10, 2026 | 134,900.00 | 137,000.00 | 130,500.00 | 134,900.00 | 133,607.72 | 0.15% | 18,256 |