SeAH Steel Holdings Corporation (KRX:003030)
South Korea · Delayed Price · Currency is KRW 95,500
-1,000 (-1.04%)
Last updated: Jul 21, 2026, 1:29 PM KST
SeAH Steel Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 95,300.00 | 97,100.00 | 94,400.00 | 96,700.00 | - | 0.21% | 7,804 |
| 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 |
| 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 |