SeAH SPECIAL STEEL CO., LTD. (KRX:019440)
South Korea · Delayed Price · Currency is KRW 15,580
-170 (-1.08%)
Last updated: Nov 5, 2025, 9:21 AM KST
KRX:019440 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 15,750.00 | 15,790.00 | 15,250.00 | 15,630.00 | 15,630.00 | -0.76% | 22,830 |
| Nov 4, 2025 | 15,960.00 | 15,980.00 | 15,710.00 | 15,750.00 | 15,750.00 | -1.19% | 16,781 |
| Nov 3, 2025 | 16,110.00 | 16,110.00 | 15,730.00 | 15,940.00 | 15,940.00 | -1.06% | 30,639 |
| Oct 31, 2025 | 16,330.00 | 16,400.00 | 16,050.00 | 16,110.00 | 16,110.00 | -0.80% | 120,689 |
| Oct 30, 2025 | 16,340.00 | 16,690.00 | 16,020.00 | 16,240.00 | 16,240.00 | 0.19% | 28,992 |
| Oct 29, 2025 | 16,340.00 | 16,450.00 | 16,210.00 | 16,210.00 | 16,210.00 | -0.80% | 41,384 |
| Oct 28, 2025 | 16,270.00 | 16,890.00 | 16,160.00 | 16,340.00 | 16,340.00 | 0.43% | 35,777 |
| Oct 27, 2025 | 16,290.00 | 16,300.00 | 16,110.00 | 16,270.00 | 16,270.00 | 0.12% | 22,182 |
| Oct 24, 2025 | 16,090.00 | 16,290.00 | 16,000.00 | 16,250.00 | 16,250.00 | 0.99% | 23,330 |
| Oct 23, 2025 | 16,300.00 | 16,400.00 | 16,000.00 | 16,090.00 | 16,090.00 | -1.17% | 23,938 |
| Oct 22, 2025 | 15,810.00 | 16,400.00 | 15,810.00 | 16,280.00 | 16,280.00 | 3.23% | 58,506 |
| Oct 21, 2025 | 15,600.00 | 16,100.00 | 15,600.00 | 15,770.00 | 15,770.00 | 0.19% | 23,510 |
| Oct 20, 2025 | 15,720.00 | 15,740.00 | 15,440.00 | 15,740.00 | 15,740.00 | 1.94% | 9,586 |
| Oct 17, 2025 | 15,580.00 | 15,580.00 | 15,400.00 | 15,440.00 | 15,440.00 | -0.90% | 14,911 |
| Oct 16, 2025 | 15,620.00 | 15,750.00 | 15,570.00 | 15,580.00 | 15,580.00 | -0.26% | 13,300 |
| Oct 15, 2025 | 15,120.00 | 15,620.00 | 15,120.00 | 15,620.00 | 15,620.00 | 1.96% | 11,419 |
| Oct 14, 2025 | 15,300.00 | 15,510.00 | 15,270.00 | 15,320.00 | 15,320.00 | 0.13% | 8,363 |
| Oct 13, 2025 | 15,300.00 | 15,790.00 | 15,190.00 | 15,300.00 | 15,300.00 | -1.29% | 28,382 |
| Oct 10, 2025 | 15,900.00 | 15,900.00 | 15,490.00 | 15,500.00 | 15,500.00 | -1.84% | 21,312 |
| Oct 2, 2025 | 15,700.00 | 15,950.00 | 15,640.00 | 15,790.00 | 15,790.00 | 0.57% | 16,560 |
| Oct 1, 2025 | 15,920.00 | 15,920.00 | 15,690.00 | 15,700.00 | 15,700.00 | -0.13% | 6,289 |
| Sep 30, 2025 | 15,720.00 | 16,040.00 | 15,680.00 | 15,720.00 | 15,720.00 | - | 5,019 |
| Sep 29, 2025 | 15,720.00 | 15,830.00 | 15,710.00 | 15,720.00 | 15,720.00 | - | 6,767 |
| Sep 26, 2025 | 15,800.00 | 15,890.00 | 15,720.00 | 15,720.00 | 15,720.00 | -0.51% | 12,454 |
| Sep 25, 2025 | 15,840.00 | 15,880.00 | 15,790.00 | 15,800.00 | 15,800.00 | -0.25% | 5,135 |
| Sep 24, 2025 | 15,840.00 | 15,870.00 | 15,760.00 | 15,840.00 | 15,840.00 | - | 6,950 |
| Sep 23, 2025 | 15,940.00 | 15,940.00 | 15,810.00 | 15,840.00 | 15,840.00 | -0.63% | 8,549 |
| Sep 22, 2025 | 15,910.00 | 15,970.00 | 15,860.00 | 15,940.00 | 15,940.00 | -0.13% | 10,071 |
| Sep 19, 2025 | 16,020.00 | 16,140.00 | 15,860.00 | 15,960.00 | 15,960.00 | -0.37% | 5,939 |
| Sep 18, 2025 | 15,740.00 | 16,030.00 | 15,740.00 | 16,020.00 | 16,020.00 | 0.95% | 9,707 |
| Sep 17, 2025 | 15,950.00 | 15,950.00 | 15,670.00 | 15,870.00 | 15,870.00 | -0.50% | 14,978 |
| Sep 16, 2025 | 15,970.00 | 16,090.00 | 15,940.00 | 15,950.00 | 15,950.00 | -0.25% | 12,363 |
| Sep 15, 2025 | 16,110.00 | 16,170.00 | 15,910.00 | 15,990.00 | 15,990.00 | -0.74% | 23,216 |
| Sep 12, 2025 | 16,140.00 | 16,140.00 | 16,060.00 | 16,110.00 | 16,110.00 | 0.25% | 8,584 |
| Sep 11, 2025 | 16,220.00 | 16,470.00 | 16,050.00 | 16,070.00 | 16,070.00 | -0.74% | 22,578 |
| Sep 10, 2025 | 16,200.00 | 16,240.00 | 16,120.00 | 16,190.00 | 16,190.00 | 0.25% | 8,844 |
| Sep 9, 2025 | 16,080.00 | 16,190.00 | 16,000.00 | 16,150.00 | 16,150.00 | 0.62% | 13,311 |
| Sep 8, 2025 | 16,070.00 | 16,070.00 | 15,980.00 | 16,050.00 | 16,050.00 | -0.19% | 5,974 |
| Sep 5, 2025 | 16,200.00 | 16,200.00 | 15,990.00 | 16,080.00 | 16,080.00 | 0.44% | 8,050 |
| Sep 4, 2025 | 16,250.00 | 16,250.00 | 15,960.00 | 16,010.00 | 16,010.00 | -0.56% | 13,279 |
| Sep 3, 2025 | 15,800.00 | 16,290.00 | 15,800.00 | 16,100.00 | 16,100.00 | 1.90% | 21,308 |
| Sep 2, 2025 | 15,940.00 | 15,940.00 | 15,760.00 | 15,800.00 | 15,800.00 | -0.63% | 17,981 |
| Sep 1, 2025 | 15,950.00 | 15,950.00 | 15,670.00 | 15,900.00 | 15,900.00 | -0.31% | 24,720 |
| Aug 29, 2025 | 16,100.00 | 16,190.00 | 15,860.00 | 15,950.00 | 15,950.00 | -0.19% | 17,703 |
| Aug 28, 2025 | 16,000.00 | 16,070.00 | 15,870.00 | 15,980.00 | 15,980.00 | - | 13,307 |
| Aug 27, 2025 | 16,000.00 | 16,090.00 | 15,870.00 | 15,980.00 | 15,980.00 | - | 24,491 |
| Aug 26, 2025 | 16,000.00 | 16,330.00 | 15,650.00 | 15,980.00 | 15,980.00 | -0.13% | 19,875 |
| Aug 25, 2025 | 15,740.00 | 16,010.00 | 15,710.00 | 16,000.00 | 16,000.00 | 1.52% | 29,043 |
| Aug 22, 2025 | 15,750.00 | 15,960.00 | 15,730.00 | 15,760.00 | 15,760.00 | 0.96% | 15,021 |
| Aug 21, 2025 | 16,090.00 | 16,160.00 | 15,100.00 | 15,610.00 | 15,610.00 | -3.04% | 42,910 |