SeAH Steel Corporation (KRX:306200)
South Korea · Delayed Price · Currency is KRW 124,600
-300 (-0.24%)
At close: Oct 2, 2025
SeAH Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 124,800.00 | 125,900.00 | 124,300.00 | 124,400.00 | 124,400.00 | -0.40% | 6,161 |
| Oct 1, 2025 | 128,400.00 | 128,400.00 | 123,600.00 | 124,900.00 | 124,900.00 | -0.48% | 16,455 |
| Sep 30, 2025 | 126,600.00 | 127,500.00 | 125,200.00 | 125,500.00 | 125,500.00 | -1.57% | 2,597 |
| Sep 29, 2025 | 126,500.00 | 128,000.00 | 125,100.00 | 127,500.00 | 127,500.00 | 2.00% | 3,692 |
| Sep 26, 2025 | 126,300.00 | 126,600.00 | 124,700.00 | 125,000.00 | 125,000.00 | -1.26% | 5,609 |
| Sep 25, 2025 | 128,000.00 | 129,600.00 | 126,200.00 | 126,600.00 | 126,600.00 | 0.64% | 6,110 |
| Sep 24, 2025 | 127,500.00 | 127,500.00 | 125,700.00 | 125,800.00 | 125,800.00 | -0.79% | 2,462 |
| Sep 23, 2025 | 127,000.00 | 127,400.00 | 126,000.00 | 126,800.00 | 126,800.00 | - | 9,393 |
| Sep 22, 2025 | 130,500.00 | 130,600.00 | 126,300.00 | 126,800.00 | 126,800.00 | -1.93% | 9,293 |
| Sep 19, 2025 | 130,200.00 | 130,800.00 | 128,000.00 | 129,300.00 | 129,300.00 | -0.15% | 5,462 |
| Sep 18, 2025 | 130,800.00 | 132,500.00 | 129,000.00 | 129,500.00 | 129,500.00 | -1.22% | 8,692 |
| Sep 17, 2025 | 133,800.00 | 134,200.00 | 131,100.00 | 131,100.00 | 131,100.00 | -1.50% | 5,016 |
| Sep 16, 2025 | 134,600.00 | 135,200.00 | 133,000.00 | 133,100.00 | 133,100.00 | -1.11% | 6,458 |
| Sep 15, 2025 | 136,800.00 | 137,200.00 | 134,500.00 | 134,600.00 | 134,600.00 | 0.07% | 5,925 |
| Sep 12, 2025 | 134,000.00 | 135,500.00 | 134,000.00 | 134,500.00 | 134,500.00 | 0.30% | 3,859 |
| Sep 11, 2025 | 137,000.00 | 137,000.00 | 133,300.00 | 134,100.00 | 134,100.00 | -1.11% | 6,514 |
| Sep 10, 2025 | 133,000.00 | 136,500.00 | 132,500.00 | 135,600.00 | 135,600.00 | 1.95% | 4,841 |
| Sep 9, 2025 | 131,800.00 | 134,500.00 | 131,500.00 | 133,000.00 | 133,000.00 | 1.29% | 5,398 |
| Sep 8, 2025 | 130,600.00 | 132,600.00 | 130,600.00 | 131,300.00 | 131,300.00 | 0.38% | 3,172 |
| Sep 5, 2025 | 132,500.00 | 132,600.00 | 130,600.00 | 130,800.00 | 130,800.00 | -1.06% | 5,087 |
| Sep 4, 2025 | 132,900.00 | 133,700.00 | 131,600.00 | 132,200.00 | 132,200.00 | -0.53% | 4,038 |
| Sep 3, 2025 | 130,100.00 | 132,900.00 | 130,000.00 | 132,900.00 | 132,900.00 | 0.83% | 4,948 |
| Sep 2, 2025 | 131,700.00 | 132,200.00 | 130,200.00 | 131,800.00 | 131,800.00 | 0.15% | 6,437 |
| Sep 1, 2025 | 133,000.00 | 133,400.00 | 131,400.00 | 131,600.00 | 131,600.00 | -1.57% | 5,147 |
| Aug 29, 2025 | 134,200.00 | 136,500.00 | 133,500.00 | 133,700.00 | 133,700.00 | -1.26% | 8,662 |
| Aug 28, 2025 | 133,100.00 | 136,400.00 | 133,100.00 | 135,400.00 | 135,400.00 | 0.07% | 7,430 |
| Aug 27, 2025 | 137,700.00 | 138,400.00 | 135,000.00 | 135,300.00 | 135,300.00 | -1.67% | 7,925 |
| Aug 26, 2025 | 146,000.00 | 146,000.00 | 136,000.00 | 137,600.00 | 137,600.00 | 0.22% | 15,676 |
| Aug 25, 2025 | 140,000.00 | 140,000.00 | 133,100.00 | 137,300.00 | 137,300.00 | 0.44% | 6,066 |
| Aug 22, 2025 | 136,400.00 | 144,300.00 | 132,000.00 | 136,700.00 | 136,700.00 | 0.22% | 6,491 |
| Aug 21, 2025 | 137,700.00 | 137,700.00 | 134,300.00 | 136,400.00 | 136,400.00 | 0.81% | 3,624 |
| Aug 20, 2025 | 135,500.00 | 137,300.00 | 131,900.00 | 135,300.00 | 135,300.00 | -1.96% | 11,349 |
| Aug 19, 2025 | 141,900.00 | 142,000.00 | 138,000.00 | 138,000.00 | 138,000.00 | -2.20% | 4,575 |
| Aug 18, 2025 | 144,700.00 | 144,700.00 | 141,000.00 | 141,100.00 | 141,100.00 | -1.74% | 6,260 |
| Aug 14, 2025 | 143,000.00 | 145,000.00 | 143,000.00 | 143,600.00 | 143,600.00 | 0.77% | 3,453 |
| Aug 13, 2025 | 145,000.00 | 145,500.00 | 142,300.00 | 142,500.00 | 142,500.00 | -1.18% | 8,431 |
| Aug 12, 2025 | 143,800.00 | 147,200.00 | 143,800.00 | 144,200.00 | 144,200.00 | 0.28% | 4,800 |
| Aug 11, 2025 | 145,400.00 | 145,700.00 | 143,100.00 | 143,800.00 | 143,800.00 | 0.14% | 7,144 |
| Aug 8, 2025 | 145,600.00 | 146,300.00 | 143,500.00 | 143,600.00 | 143,600.00 | -0.62% | 7,756 |
| Aug 7, 2025 | 147,300.00 | 147,300.00 | 143,900.00 | 144,500.00 | 144,500.00 | -1.50% | 6,587 |
| Aug 6, 2025 | 147,200.00 | 148,800.00 | 145,500.00 | 146,700.00 | 146,700.00 | 0.07% | 6,378 |
| Aug 5, 2025 | 145,700.00 | 147,100.00 | 143,800.00 | 146,600.00 | 146,600.00 | 1.31% | 9,242 |
| Aug 4, 2025 | 144,100.00 | 146,500.00 | 143,400.00 | 144,700.00 | 144,700.00 | -0.62% | 11,098 |
| Aug 1, 2025 | 151,000.00 | 151,000.00 | 145,500.00 | 145,600.00 | 145,600.00 | -3.58% | 18,928 |
| Jul 31, 2025 | 162,000.00 | 164,000.00 | 150,000.00 | 151,000.00 | 151,000.00 | -8.37% | 40,212 |
| Jul 30, 2025 | 166,000.00 | 167,400.00 | 162,000.00 | 164,800.00 | 164,800.00 | -0.66% | 9,402 |
| Jul 29, 2025 | 164,200.00 | 167,200.00 | 160,000.00 | 165,900.00 | 165,900.00 | 1.10% | 10,644 |
| Jul 28, 2025 | 170,000.00 | 170,500.00 | 164,100.00 | 164,100.00 | 164,100.00 | -3.01% | 16,752 |
| Jul 25, 2025 | 171,100.00 | 172,300.00 | 167,600.00 | 169,200.00 | 169,200.00 | -2.20% | 14,531 |
| Jul 24, 2025 | 175,100.00 | 175,200.00 | 169,000.00 | 173,000.00 | 173,000.00 | 1.29% | 34,809 |