SeAH SPECIAL STEEL CO., LTD. (KRX:019440)
South Korea · Delayed Price · Currency is KRW 16,140
+90 (0.56%)
Last updated: Sep 9, 2025, 11:14 AM KST
KRX:019440 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 16,480.00 | 16,480.00 | 15,970.00 | 16,100.00 | 16,100.00 | -2.66% | 40,326 |
| Aug 19, 2025 | 16,580.00 | 16,890.00 | 15,990.00 | 16,540.00 | 16,540.00 | 0.06% | 73,742 |
| Aug 18, 2025 | 17,730.00 | 18,630.00 | 16,020.00 | 16,530.00 | 16,530.00 | 6.30% | 513,590 |
| Aug 14, 2025 | 15,550.00 | 15,580.00 | 15,370.00 | 15,550.00 | 15,550.00 | - | 12,400 |
| Aug 13, 2025 | 15,570.00 | 15,640.00 | 15,420.00 | 15,550.00 | 15,550.00 | -0.06% | 10,584 |
| Aug 12, 2025 | 15,560.00 | 15,700.00 | 15,500.00 | 15,560.00 | 15,560.00 | 0.26% | 18,419 |
| Aug 11, 2025 | 15,480.00 | 15,560.00 | 15,350.00 | 15,520.00 | 15,520.00 | 0.26% | 14,641 |
| Aug 8, 2025 | 15,630.00 | 15,630.00 | 15,420.00 | 15,480.00 | 15,480.00 | -0.51% | 10,608 |
| Aug 7, 2025 | 15,640.00 | 15,640.00 | 15,340.00 | 15,560.00 | 15,560.00 | -0.26% | 15,628 |
| Aug 6, 2025 | 15,120.00 | 15,620.00 | 15,120.00 | 15,600.00 | 15,600.00 | 3.24% | 46,076 |
| Aug 5, 2025 | 14,860.00 | 15,220.00 | 14,860.00 | 15,110.00 | 15,110.00 | 1.75% | 19,225 |
| Aug 4, 2025 | 14,520.00 | 14,860.00 | 14,520.00 | 14,850.00 | 14,850.00 | 1.57% | 9,036 |
| Aug 1, 2025 | 15,200.00 | 15,200.00 | 14,570.00 | 14,620.00 | 14,620.00 | -3.82% | 37,129 |
| Jul 31, 2025 | 15,130.00 | 15,200.00 | 15,010.00 | 15,200.00 | 15,200.00 | 0.40% | 12,255 |
| Jul 30, 2025 | 15,200.00 | 15,200.00 | 14,970.00 | 15,140.00 | 15,140.00 | 0.46% | 12,040 |
| Jul 29, 2025 | 14,800.00 | 15,180.00 | 14,610.00 | 15,070.00 | 15,070.00 | 1.82% | 15,112 |
| Jul 28, 2025 | 15,050.00 | 15,380.00 | 14,750.00 | 14,800.00 | 14,800.00 | -2.31% | 29,001 |
| Jul 25, 2025 | 15,110.00 | 15,290.00 | 15,110.00 | 15,150.00 | 15,150.00 | -0.26% | 13,082 |
| Jul 24, 2025 | 15,340.00 | 15,470.00 | 15,140.00 | 15,190.00 | 15,190.00 | -0.98% | 16,470 |
| Jul 23, 2025 | 15,260.00 | 15,400.00 | 15,190.00 | 15,340.00 | 15,340.00 | 0.52% | 15,418 |
| Jul 22, 2025 | 15,440.00 | 15,440.00 | 15,210.00 | 15,260.00 | 15,260.00 | -0.78% | 18,466 |
| Jul 21, 2025 | 15,390.00 | 15,430.00 | 15,300.00 | 15,380.00 | 15,380.00 | -0.06% | 8,545 |
| Jul 18, 2025 | 15,450.00 | 15,450.00 | 15,240.00 | 15,390.00 | 15,390.00 | - | 19,029 |
| Jul 17, 2025 | 15,390.00 | 15,480.00 | 15,250.00 | 15,390.00 | 15,390.00 | 0.07% | 15,865 |
| Jul 16, 2025 | 15,500.00 | 15,550.00 | 15,340.00 | 15,380.00 | 15,380.00 | -0.32% | 17,540 |
| Jul 15, 2025 | 15,500.00 | 15,500.00 | 15,390.00 | 15,430.00 | 15,430.00 | -0.39% | 14,299 |
| Jul 14, 2025 | 15,290.00 | 15,490.00 | 15,290.00 | 15,490.00 | 15,490.00 | 0.91% | 21,204 |
| Jul 11, 2025 | 15,320.00 | 15,490.00 | 15,310.00 | 15,350.00 | 15,350.00 | 0.13% | 13,646 |
| Jul 10, 2025 | 15,240.00 | 15,340.00 | 15,220.00 | 15,330.00 | 15,330.00 | 0.33% | 7,178 |
| Jul 9, 2025 | 15,290.00 | 15,350.00 | 15,180.00 | 15,280.00 | 15,280.00 | 0.66% | 17,609 |
| Jul 8, 2025 | 15,080.00 | 15,200.00 | 15,050.00 | 15,180.00 | 15,180.00 | 0.66% | 19,718 |
| Jul 7, 2025 | 15,050.00 | 15,180.00 | 14,930.00 | 15,080.00 | 15,080.00 | 0.27% | 10,782 |
| Jul 4, 2025 | 15,030.00 | 15,230.00 | 14,950.00 | 15,040.00 | 15,040.00 | 0.07% | 21,860 |
| Jul 3, 2025 | 14,980.00 | 15,150.00 | 14,980.00 | 15,030.00 | 15,030.00 | 0.33% | 18,420 |
| Jul 2, 2025 | 15,180.00 | 15,180.00 | 14,710.00 | 14,980.00 | 14,980.00 | -0.27% | 23,406 |
| Jul 1, 2025 | 14,850.00 | 15,390.00 | 14,850.00 | 15,020.00 | 15,020.00 | 1.28% | 42,272 |
| Jun 30, 2025 | 14,530.00 | 14,850.00 | 14,530.00 | 14,830.00 | 14,830.00 | 2.06% | 22,853 |