SeAH Steel Corporation (KRX:306200)
South Korea · Delayed Price · Currency is KRW 153,100
-3,800 (-2.42%)
May 26, 2026, 3:30 PM KST
SeAH Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 159,000.00 | 159,000.00 | 147,500.00 | 153,100.00 | 153,100.00 | -2.42% | 11,506 |
| May 22, 2026 | 155,000.00 | 158,000.00 | 153,000.00 | 156,900.00 | 156,900.00 | 3.36% | 13,960 |
| May 21, 2026 | 148,100.00 | 153,200.00 | 144,000.00 | 151,800.00 | 151,800.00 | 2.50% | 29,927 |
| May 20, 2026 | 155,000.00 | 155,000.00 | 144,700.00 | 148,100.00 | 148,100.00 | -4.82% | 10,107 |
| May 19, 2026 | 154,700.00 | 157,000.00 | 148,000.00 | 155,600.00 | 155,600.00 | 1.17% | 8,440 |
| May 18, 2026 | 157,300.00 | 168,000.00 | 150,200.00 | 153,800.00 | 153,800.00 | -3.51% | 10,848 |
| May 15, 2026 | 166,000.00 | 166,000.00 | 157,400.00 | 159,400.00 | 159,400.00 | -2.27% | 16,293 |
| May 14, 2026 | 161,900.00 | 163,700.00 | 158,600.00 | 163,100.00 | 163,100.00 | 2.19% | 10,411 |
| May 13, 2026 | 156,600.00 | 163,400.00 | 153,100.00 | 159,600.00 | 159,600.00 | 2.31% | 14,842 |
| May 12, 2026 | 163,200.00 | 165,700.00 | 152,000.00 | 156,000.00 | 156,000.00 | -4.35% | 24,900 |
| May 11, 2026 | 172,700.00 | 172,700.00 | 163,000.00 | 163,100.00 | 163,100.00 | -6.26% | 16,255 |
| May 8, 2026 | 173,000.00 | 174,000.00 | 168,500.00 | 174,000.00 | 174,000.00 | - | 14,695 |
| May 7, 2026 | 179,100.00 | 179,100.00 | 171,600.00 | 174,000.00 | 174,000.00 | -2.90% | 14,418 |
| May 6, 2026 | 186,700.00 | 186,700.00 | 176,000.00 | 179,200.00 | 179,200.00 | -0.33% | 27,273 |
| May 4, 2026 | 175,000.00 | 183,000.00 | 170,400.00 | 179,800.00 | 179,800.00 | 1.35% | 39,722 |
| Apr 30, 2026 | 182,800.00 | 182,800.00 | 174,000.00 | 177,400.00 | 177,400.00 | -2.10% | 31,203 |
| Apr 29, 2026 | 179,400.00 | 185,500.00 | 166,000.00 | 181,200.00 | 181,200.00 | -0.98% | 65,729 |
| Apr 28, 2026 | 163,300.00 | 189,000.00 | 158,400.00 | 183,000.00 | 183,000.00 | 12.55% | 125,503 |
| Apr 27, 2026 | 159,400.00 | 163,500.00 | 155,000.00 | 162,600.00 | 162,600.00 | 5.38% | 41,930 |
| Apr 24, 2026 | 147,700.00 | 154,500.00 | 146,700.00 | 154,300.00 | 154,300.00 | 6.19% | 33,148 |
| Apr 23, 2026 | 149,800.00 | 149,800.00 | 144,000.00 | 145,300.00 | 145,300.00 | -2.15% | 14,811 |
| Apr 22, 2026 | 149,900.00 | 150,000.00 | 145,500.00 | 148,500.00 | 148,500.00 | 0.68% | 13,366 |
| Apr 21, 2026 | 148,000.00 | 150,500.00 | 147,000.00 | 147,500.00 | 147,500.00 | 0.07% | 13,331 |
| Apr 20, 2026 | 151,700.00 | 151,700.00 | 145,000.00 | 147,400.00 | 147,400.00 | -0.14% | 25,897 |
| Apr 17, 2026 | 147,700.00 | 151,500.00 | 147,100.00 | 147,600.00 | 147,600.00 | 0.41% | 15,990 |
| Apr 16, 2026 | 146,600.00 | 147,700.00 | 144,000.00 | 147,000.00 | 147,000.00 | 0.96% | 13,184 |
| Apr 15, 2026 | 149,100.00 | 149,500.00 | 145,300.00 | 145,600.00 | 145,600.00 | -1.95% | 22,121 |
| Apr 14, 2026 | 153,100.00 | 153,100.00 | 145,400.00 | 148,500.00 | 148,500.00 | -2.94% | 24,192 |
| Apr 13, 2026 | 158,700.00 | 158,700.00 | 150,100.00 | 153,000.00 | 153,000.00 | -2.17% | 17,461 |
| Apr 10, 2026 | 156,100.00 | 156,800.00 | 152,400.00 | 156,400.00 | 156,400.00 | 2.62% | 30,696 |
| Apr 9, 2026 | 143,400.00 | 156,100.00 | 142,500.00 | 152,400.00 | 152,400.00 | 7.40% | 93,582 |
| Apr 8, 2026 | 140,000.00 | 142,800.00 | 136,300.00 | 141,900.00 | 141,900.00 | 1.21% | 25,864 |
| Apr 7, 2026 | 145,200.00 | 145,500.00 | 139,500.00 | 140,200.00 | 140,200.00 | -5.78% | 20,346 |
| Apr 6, 2026 | 148,200.00 | 149,600.00 | 140,500.00 | 148,800.00 | 148,800.00 | 0.81% | 37,573 |
| Apr 3, 2026 | 146,900.00 | 149,100.00 | 139,500.00 | 147,600.00 | 147,600.00 | 8.13% | 67,181 |
| Apr 2, 2026 | 134,200.00 | 140,000.00 | 128,600.00 | 136,500.00 | 136,500.00 | 2.48% | 35,482 |
| Apr 1, 2026 | 126,500.00 | 133,400.00 | 126,500.00 | 133,200.00 | 133,200.00 | 7.42% | 14,735 |
| Mar 31, 2026 | 128,400.00 | 131,300.00 | 123,500.00 | 124,000.00 | 124,000.00 | -4.69% | 14,292 |
| Mar 30, 2026 | 125,100.00 | 134,000.00 | 125,100.00 | 130,100.00 | 130,100.00 | 0.70% | 16,731 |
| Mar 27, 2026 | 130,000.00 | 131,700.00 | 125,100.00 | 129,200.00 | 129,200.00 | -1.90% | 14,685 |
| Mar 26, 2026 | 136,000.00 | 137,000.00 | 131,700.00 | 131,700.00 | 131,700.00 | -1.52% | 13,431 |
| Mar 25, 2026 | 141,900.00 | 141,900.00 | 138,600.00 | 139,200.00 | 133,727.52 | -0.85% | 10,707 |
| Mar 24, 2026 | 142,800.00 | 143,000.00 | 134,600.00 | 140,400.00 | 134,880.34 | 1.23% | 13,294 |
| Mar 23, 2026 | 149,500.00 | 149,900.00 | 137,300.00 | 138,700.00 | 133,247.18 | -6.22% | 24,065 |
| Mar 20, 2026 | 141,100.00 | 149,400.00 | 140,200.00 | 147,900.00 | 142,085.49 | 6.48% | 39,057 |
| Mar 19, 2026 | 137,700.00 | 142,000.00 | 136,400.00 | 138,900.00 | 133,439.31 | 0.43% | 11,789 |
| Mar 18, 2026 | 140,200.00 | 144,700.00 | 136,000.00 | 138,300.00 | 132,862.90 | -0.36% | 17,234 |
| Mar 17, 2026 | 137,200.00 | 140,400.00 | 135,200.00 | 138,800.00 | 133,343.25 | 0.43% | 17,851 |
| Mar 16, 2026 | 139,000.00 | 140,700.00 | 137,100.00 | 138,200.00 | 132,766.83 | -0.14% | 25,521 |
| Mar 13, 2026 | 139,800.00 | 141,000.00 | 135,600.00 | 138,400.00 | 132,958.97 | 0.07% | 17,699 |