SeAH Steel Corporation (KRX:306200)
South Korea · Delayed Price · Currency is KRW 133,300
+2,000 (1.52%)
Last updated: Sep 9, 2025, 2:52 PM KST
SeAH Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 156,600.00 | 172,200.00 | 155,700.00 | 170,800.00 | 170,800.00 | 10.91% | 72,187 |
| Jul 22, 2025 | 154,500.00 | 156,100.00 | 153,000.00 | 154,000.00 | 154,000.00 | 0.39% | 5,569 |
| Jul 21, 2025 | 153,700.00 | 154,400.00 | 152,200.00 | 153,400.00 | 153,400.00 | -0.20% | 5,662 |
| Jul 18, 2025 | 153,400.00 | 153,800.00 | 151,500.00 | 153,700.00 | 153,700.00 | 0.72% | 8,126 |
| Jul 17, 2025 | 155,100.00 | 155,100.00 | 151,500.00 | 152,600.00 | 152,600.00 | -1.55% | 9,851 |
| Jul 16, 2025 | 157,400.00 | 159,350.00 | 154,200.00 | 155,000.00 | 155,000.00 | -1.52% | 12,960 |
| Jul 15, 2025 | 158,000.00 | 158,000.00 | 155,600.00 | 157,400.00 | 157,400.00 | -0.38% | 5,152 |
| Jul 14, 2025 | 156,800.00 | 158,100.00 | 155,100.00 | 158,000.00 | 158,000.00 | 0.19% | 13,996 |
| Jul 11, 2025 | 158,700.00 | 160,100.00 | 156,300.00 | 157,700.00 | 157,700.00 | -0.82% | 10,313 |
| Jul 10, 2025 | 160,000.00 | 160,600.00 | 157,700.00 | 159,000.00 | 159,000.00 | -1.12% | 10,326 |
| Jul 9, 2025 | 162,000.00 | 162,000.00 | 158,800.00 | 160,800.00 | 160,800.00 | -1.47% | 11,015 |
| Jul 8, 2025 | 157,000.00 | 164,500.00 | 155,600.00 | 163,200.00 | 163,200.00 | 3.16% | 22,754 |
| Jul 7, 2025 | 158,600.00 | 159,300.00 | 156,200.00 | 158,200.00 | 158,200.00 | -0.25% | 9,312 |
| Jul 4, 2025 | 163,500.00 | 166,300.00 | 158,200.00 | 158,600.00 | 158,600.00 | -0.63% | 19,855 |
| Jul 3, 2025 | 154,800.00 | 162,200.00 | 154,800.00 | 159,600.00 | 159,600.00 | 3.10% | 16,134 |
| Jul 2, 2025 | 155,100.00 | 156,900.00 | 152,000.00 | 154,800.00 | 154,800.00 | -1.65% | 12,032 |
| Jul 1, 2025 | 156,900.00 | 159,600.00 | 153,700.00 | 157,400.00 | 157,400.00 | 1.29% | 16,072 |
| Jun 30, 2025 | 149,100.00 | 156,400.00 | 149,100.00 | 155,400.00 | 155,400.00 | 5.14% | 25,231 |