SeAH Steel Holdings Corporation (KRX:003030)
South Korea · Delayed Price · Currency is KRW 102,300
-2,000 (-1.92%)
Last updated: Sep 4, 2026, 9:52 AM KST
SeAH Steel Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 103,700.00 | 104,900.00 | 102,300.00 | 102,300.00 | - | -1.92% | 3,162 |
| 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 |
| 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% | 22,580 |
| 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 |