SeAH SPECIAL STEEL CO., LTD. (KRX:019440)
South Korea · Delayed Price · Currency is KRW 16,000
+150 (0.95%)
At close: Dec 19, 2025
KRX:019440 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16,000.00 | 16,010.00 | 15,830.00 | 16,000.00 | 16,000.00 | 0.95% | 14,254 |
| Dec 18, 2025 | 15,770.00 | 16,050.00 | 15,760.00 | 15,850.00 | 15,850.00 | -0.19% | 7,895 |
| Dec 17, 2025 | 15,950.00 | 15,950.00 | 15,830.00 | 15,880.00 | 15,880.00 | -0.06% | 8,683 |
| Dec 16, 2025 | 16,010.00 | 16,120.00 | 15,830.00 | 15,890.00 | 15,890.00 | -1.43% | 23,990 |
| Dec 15, 2025 | 16,390.00 | 16,690.00 | 15,900.00 | 16,120.00 | 16,120.00 | -1.53% | 102,709 |
| Dec 12, 2025 | 15,580.00 | 16,390.00 | 15,580.00 | 16,370.00 | 16,370.00 | 5.14% | 111,115 |
| Dec 11, 2025 | 15,700.00 | 15,750.00 | 15,520.00 | 15,570.00 | 15,570.00 | -0.70% | 14,032 |
| Dec 10, 2025 | 15,780.00 | 15,780.00 | 15,560.00 | 15,680.00 | 15,680.00 | - | 9,587 |
| Dec 9, 2025 | 15,660.00 | 15,710.00 | 15,570.00 | 15,680.00 | 15,680.00 | 0.13% | 10,641 |
| Dec 8, 2025 | 15,680.00 | 15,710.00 | 15,600.00 | 15,660.00 | 15,660.00 | -0.38% | 10,554 |
| Dec 5, 2025 | 15,540.00 | 15,760.00 | 15,540.00 | 15,720.00 | 15,720.00 | 1.16% | 16,264 |
| Dec 4, 2025 | 15,570.00 | 15,640.00 | 15,530.00 | 15,540.00 | 15,540.00 | -0.45% | 7,779 |
| Dec 3, 2025 | 15,700.00 | 15,700.00 | 15,560.00 | 15,610.00 | 15,610.00 | 0.06% | 12,298 |
| Dec 2, 2025 | 15,750.00 | 15,750.00 | 15,500.00 | 15,600.00 | 15,600.00 | 0.26% | 9,264 |
| Dec 1, 2025 | 15,630.00 | 15,630.00 | 15,510.00 | 15,560.00 | 15,560.00 | -0.06% | 4,038 |
| Nov 28, 2025 | 15,710.00 | 15,710.00 | 15,510.00 | 15,570.00 | 15,570.00 | - | 4,436 |
| Nov 27, 2025 | 15,570.00 | 15,750.00 | 15,500.00 | 15,570.00 | 15,570.00 | - | 5,294 |
| Nov 26, 2025 | 15,620.00 | 15,740.00 | 15,530.00 | 15,570.00 | 15,570.00 | -0.13% | 5,806 |
| Nov 25, 2025 | 15,790.00 | 15,790.00 | 15,560.00 | 15,590.00 | 15,590.00 | -0.70% | 6,074 |
| Nov 24, 2025 | 15,620.00 | 15,740.00 | 15,610.00 | 15,700.00 | 15,700.00 | 0.64% | 3,384 |
| Nov 21, 2025 | 15,780.00 | 15,780.00 | 15,510.00 | 15,600.00 | 15,600.00 | -1.14% | 8,125 |
| Nov 20, 2025 | 15,610.00 | 15,860.00 | 15,610.00 | 15,780.00 | 15,780.00 | 0.19% | 9,277 |
| Nov 19, 2025 | 15,460.00 | 15,750.00 | 15,360.00 | 15,750.00 | 15,750.00 | 1.88% | 11,318 |
| Nov 18, 2025 | 15,620.00 | 15,970.00 | 15,370.00 | 15,460.00 | 15,460.00 | -2.21% | 16,372 |
| Nov 17, 2025 | 16,130.00 | 16,130.00 | 15,660.00 | 15,810.00 | 15,810.00 | -0.19% | 6,546 |
| Nov 14, 2025 | 15,920.00 | 15,920.00 | 15,790.00 | 15,840.00 | 15,840.00 | -0.50% | 9,802 |
| Nov 13, 2025 | 16,020.00 | 16,080.00 | 15,920.00 | 15,920.00 | 15,920.00 | -0.50% | 5,800 |
| Nov 12, 2025 | 15,870.00 | 16,000.00 | 15,820.00 | 16,000.00 | 16,000.00 | 0.88% | 11,711 |
| Nov 11, 2025 | 15,990.00 | 16,060.00 | 15,820.00 | 15,860.00 | 15,860.00 | -0.19% | 8,024 |
| Nov 10, 2025 | 15,940.00 | 15,940.00 | 15,750.00 | 15,890.00 | 15,890.00 | 0.70% | 7,087 |
| Nov 7, 2025 | 15,850.00 | 15,960.00 | 15,550.00 | 15,780.00 | 15,780.00 | -0.38% | 14,823 |
| Nov 6, 2025 | 15,750.00 | 15,880.00 | 15,410.00 | 15,840.00 | 15,840.00 | 1.60% | 15,142 |
| Nov 5, 2025 | 15,750.00 | 15,790.00 | 15,250.00 | 15,590.00 | 15,590.00 | -1.02% | 24,556 |
| Nov 4, 2025 | 15,960.00 | 15,980.00 | 15,710.00 | 15,750.00 | 15,750.00 | -1.19% | 16,783 |
| 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% | 28,991 |
| Oct 29, 2025 | 16,340.00 | 16,450.00 | 16,210.00 | 16,210.00 | 16,210.00 | -0.80% | 40,920 |
| Oct 28, 2025 | 16,270.00 | 16,890.00 | 16,160.00 | 16,340.00 | 16,340.00 | 0.43% | 35,290 |
| Oct 27, 2025 | 16,290.00 | 16,300.00 | 16,110.00 | 16,270.00 | 16,270.00 | 0.12% | 22,160 |
| Oct 24, 2025 | 16,090.00 | 16,290.00 | 16,000.00 | 16,250.00 | 16,250.00 | 0.99% | 23,319 |
| 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% | 23,468 |
| Oct 20, 2025 | 15,720.00 | 15,740.00 | 15,440.00 | 15,740.00 | 15,740.00 | 1.94% | 9,470 |
| 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% | 13,270 |
| 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% | 8,344 |
| Oct 13, 2025 | 15,300.00 | 15,790.00 | 15,190.00 | 15,300.00 | 15,300.00 | -1.29% | 28,278 |