SeAH Steel Holdings Corporation (KRX:003030)
South Korea
· Delayed Price · Currency is KRW 244,500
-5,500 (-2.20%)
Last updated: Apr 29, 2026, 1:45 PM KST
SeAH Steel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 224,500.00 | 256,500.00 | 220,000.00 | 250,000.00 | 250,000.00 | 12.11% | 109,746 |
| Apr 27, 2026 | 224,000.00 | 224,500.00 | 215,000.00 | 223,000.00 | 223,000.00 | 1.36% | 17,913 |
| Apr 24, 2026 | 204,500.00 | 225,000.00 | 202,000.00 | 220,000.00 | 220,000.00 | 7.58% | 62,630 |
| Apr 23, 2026 | 214,000.00 | 214,000.00 | 200,500.00 | 204,500.00 | 204,500.00 | -4.44% | 28,961 |
| Apr 22, 2026 | 212,500.00 | 216,500.00 | 208,000.00 | 214,000.00 | 214,000.00 | -0.23% | 37,093 |
| Apr 21, 2026 | 214,000.00 | 220,500.00 | 211,000.00 | 214,500.00 | 214,500.00 | 0.23% | 24,274 |
| Apr 20, 2026 | 217,500.00 | 223,500.00 | 206,000.00 | 214,000.00 | 214,000.00 | -0.70% | 45,194 |
| Apr 17, 2026 | 221,000.00 | 226,000.00 | 211,000.00 | 215,500.00 | 215,500.00 | -2.27% | 40,378 |
| Apr 16, 2026 | 221,000.00 | 225,000.00 | 218,000.00 | 220,500.00 | 220,500.00 | -0.45% | 19,923 |
| Apr 15, 2026 | 230,000.00 | 230,000.00 | 215,500.00 | 221,500.00 | 221,500.00 | -4.73% | 57,309 |
| Apr 14, 2026 | 237,500.00 | 238,000.00 | 224,000.00 | 232,500.00 | 232,500.00 | -2.11% | 45,784 |
| Apr 13, 2026 | 245,000.00 | 246,000.00 | 223,000.00 | 237,500.00 | 237,500.00 | 2.37% | 41,398 |
| Apr 10, 2026 | 236,000.00 | 238,500.00 | 229,500.00 | 232,000.00 | 232,000.00 | -2.73% | 15,997 |
| Apr 9, 2026 | 240,000.00 | 240,000.00 | 227,000.00 | 238,500.00 | 238,500.00 | 1.49% | 59,402 |
| Apr 8, 2026 | 224,500.00 | 238,500.00 | 224,000.00 | 235,000.00 | 235,000.00 | -2.08% | 49,550 |
| Apr 7, 2026 | 233,000.00 | 251,000.00 | 229,000.00 | 240,000.00 | 240,000.00 | - | 51,560 |
| Apr 6, 2026 | 245,000.00 | 248,000.00 | 234,500.00 | 240,000.00 | 240,000.00 | -5.14% | 65,461 |
| Apr 3, 2026 | 239,000.00 | 260,000.00 | 231,500.00 | 253,000.00 | 253,000.00 | 11.45% | 113,173 |
| Apr 2, 2026 | 210,000.00 | 245,500.00 | 204,500.00 | 227,000.00 | 227,000.00 | 3.18% | 112,086 |
| Apr 1, 2026 | 200,500.00 | 221,000.00 | 195,300.00 | 220,000.00 | 220,000.00 | 15.42% | 62,648 |
| Mar 31, 2026 | 201,000.00 | 208,500.00 | 188,300.00 | 190,600.00 | 190,600.00 | -5.41% | 44,472 |
| Mar 30, 2026 | 191,600.00 | 210,500.00 | 187,500.00 | 201,500.00 | 201,500.00 | 5.17% | 57,069 |
| Mar 27, 2026 | 196,000.00 | 196,000.00 | 186,000.00 | 191,600.00 | 191,600.00 | -0.21% | 32,977 |
| Mar 26, 2026 | 198,800.00 | 201,000.00 | 182,700.00 | 192,000.00 | 192,000.00 | 2.78% | 50,711 |
| Mar 25, 2026 | 193,700.00 | 196,600.00 | 184,100.00 | 186,800.00 | 185,010.54 | -1.22% | 36,465 |
| Mar 24, 2026 | 195,900.00 | 195,900.00 | 176,700.00 | 189,100.00 | 187,288.50 | 0.42% | 57,317 |
| Mar 23, 2026 | 204,500.00 | 210,500.00 | 187,300.00 | 188,300.00 | 186,496.17 | -6.32% | 53,551 |
| Mar 20, 2026 | 181,800.00 | 213,000.00 | 179,100.00 | 201,000.00 | 199,074.51 | 13.69% | 128,275 |
| Mar 19, 2026 | 170,000.00 | 178,500.00 | 169,100.00 | 176,800.00 | 175,106.33 | 4.12% | 32,664 |
| Mar 18, 2026 | 170,900.00 | 171,900.00 | 166,100.00 | 169,800.00 | 168,173.39 | -1.28% | 25,434 |
| Mar 17, 2026 | 157,900.00 | 174,300.00 | 154,700.00 | 172,000.00 | 170,352.32 | 7.77% | 63,551 |
| Mar 16, 2026 | 155,500.00 | 162,400.00 | 155,100.00 | 159,600.00 | 158,071.10 | 5.70% | 48,195 |
| Mar 13, 2026 | 147,900.00 | 153,000.00 | 145,600.00 | 151,000.00 | 149,553.49 | 3.14% | 40,033 |
| Mar 12, 2026 | 140,000.00 | 150,000.00 | 138,700.00 | 146,400.00 | 144,997.55 | 4.13% | 36,196 |
| Mar 11, 2026 | 138,000.00 | 145,500.00 | 136,100.00 | 140,600.00 | 139,253.11 | 4.23% | 29,200 |
| Mar 10, 2026 | 134,900.00 | 137,000.00 | 130,500.00 | 134,900.00 | 133,607.72 | 0.15% | 18,256 |
| Mar 9, 2026 | 123,000.00 | 139,000.00 | 122,100.00 | 134,700.00 | 133,409.63 | 3.06% | 28,477 |
| Mar 6, 2026 | 122,200.00 | 131,000.00 | 122,200.00 | 130,700.00 | 129,447.95 | 3.73% | 21,535 |
| Mar 5, 2026 | 127,300.00 | 132,600.00 | 125,300.00 | 126,000.00 | 124,792.97 | 3.53% | 16,977 |
| Mar 4, 2026 | 135,500.00 | 135,500.00 | 120,000.00 | 121,700.00 | 120,534.17 | -11.17% | 43,122 |
| Mar 3, 2026 | 142,400.00 | 143,900.00 | 137,000.00 | 137,000.00 | 135,687.60 | -3.52% | 29,195 |
| Feb 27, 2026 | 147,000.00 | 147,600.00 | 141,200.00 | 142,000.00 | 140,639.70 | -3.40% | 37,858 |
| Feb 26, 2026 | 147,000.00 | 154,000.00 | 145,500.00 | 147,000.00 | 145,591.80 | 0.48% | 32,011 |
| Feb 25, 2026 | 146,600.00 | 152,500.00 | 145,100.00 | 146,300.00 | 144,898.51 | 0.55% | 31,380 |
| Feb 24, 2026 | 146,200.00 | 147,000.00 | 144,700.00 | 145,500.00 | 144,106.17 | -0.48% | 12,434 |
| Feb 23, 2026 | 153,300.00 | 153,300.00 | 144,000.00 | 146,200.00 | 144,799.47 | -4.51% | 35,194 |
| Feb 20, 2026 | 148,700.00 | 155,000.00 | 148,700.00 | 153,100.00 | 151,633.37 | 3.03% | 38,680 |
| Feb 19, 2026 | 139,300.00 | 151,500.00 | 139,300.00 | 148,600.00 | 147,176.48 | 9.26% | 50,942 |
| Feb 13, 2026 | 139,400.00 | 141,500.00 | 135,100.00 | 136,000.00 | 134,697.18 | -2.44% | 20,511 |
| Feb 12, 2026 | 140,500.00 | 142,900.00 | 139,100.00 | 139,400.00 | 138,064.61 | -0.64% | 32,547 |
| Feb 11, 2026 | 146,700.00 | 147,100.00 | 139,300.00 | 140,300.00 | 138,955.99 | -3.84% | 21,065 |
| Feb 10, 2026 | 141,500.00 | 145,900.00 | 139,500.00 | 145,900.00 | 144,502.34 | 3.33% | 19,422 |
| Feb 9, 2026 | 137,900.00 | 143,400.00 | 135,000.00 | 141,200.00 | 139,847.37 | 3.44% | 27,504 |
| Feb 6, 2026 | 137,200.00 | 137,300.00 | 132,200.00 | 136,500.00 | 135,192.39 | -3.67% | 19,495 |
| Feb 5, 2026 | 143,900.00 | 144,100.00 | 137,900.00 | 141,700.00 | 140,342.58 | -2.28% | 30,307 |
| Feb 4, 2026 | 132,100.00 | 146,900.00 | 130,500.00 | 145,000.00 | 143,610.96 | 9.35% | 45,580 |
| Feb 3, 2026 | 130,900.00 | 133,100.00 | 127,800.00 | 132,600.00 | 131,329.75 | 1.61% | 19,616 |
| Feb 2, 2026 | 135,900.00 | 136,300.00 | 129,900.00 | 130,500.00 | 129,249.87 | -4.04% | 18,427 |
| Jan 30, 2026 | 135,000.00 | 138,100.00 | 132,400.00 | 136,000.00 | 134,697.18 | -0.22% | 22,881 |
| Jan 29, 2026 | 135,000.00 | 138,700.00 | 130,200.00 | 136,300.00 | 134,994.31 | 0.74% | 23,408 |
| Jan 28, 2026 | 138,100.00 | 139,800.00 | 135,300.00 | 135,300.00 | 134,003.89 | -1.96% | 23,804 |
| Jan 27, 2026 | 138,900.00 | 140,500.00 | 135,300.00 | 138,000.00 | 136,678.02 | -0.58% | 21,012 |
| Jan 26, 2026 | 138,500.00 | 140,700.00 | 136,500.00 | 138,800.00 | 137,470.36 | 0.65% | 33,032 |
| Jan 23, 2026 | 132,500.00 | 138,400.00 | 129,200.00 | 137,900.00 | 136,578.98 | 5.75% | 39,218 |
| Jan 22, 2026 | 122,700.00 | 132,700.00 | 122,000.00 | 130,400.00 | 129,150.82 | 5.93% | 45,893 |
| Jan 21, 2026 | 126,100.00 | 126,800.00 | 121,700.00 | 123,100.00 | 121,920.76 | - | 54,340 |
| Jan 20, 2026 | 121,700.00 | 124,700.00 | 120,000.00 | 123,100.00 | 121,920.76 | 1.15% | 16,250 |
| Jan 19, 2026 | 118,100.00 | 121,800.00 | 116,600.00 | 121,700.00 | 120,534.17 | 2.79% | 14,250 |
| Jan 16, 2026 | 119,900.00 | 120,500.00 | 118,000.00 | 118,400.00 | 117,265.78 | -1.09% | 10,781 |
| Jan 15, 2026 | 118,100.00 | 120,200.00 | 116,700.00 | 119,700.00 | 118,553.33 | 0.59% | 14,447 |
| Jan 14, 2026 | 119,400.00 | 119,400.00 | 115,500.00 | 119,000.00 | 117,860.03 | 0.85% | 13,204 |
| Jan 13, 2026 | 118,000.00 | 118,500.00 | 115,500.00 | 118,000.00 | 116,869.61 | 0.43% | 13,091 |
| Jan 12, 2026 | 115,000.00 | 117,700.00 | 114,000.00 | 117,500.00 | 116,374.40 | 1.91% | 17,022 |
| Jan 9, 2026 | 113,500.00 | 115,300.00 | 112,900.00 | 115,300.00 | 114,195.48 | 2.04% | 12,299 |
| Jan 8, 2026 | 115,900.00 | 115,900.00 | 112,000.00 | 113,000.00 | 111,917.51 | -4.16% | 22,245 |
| Jan 7, 2026 | 119,900.00 | 121,600.00 | 115,500.00 | 117,900.00 | 116,770.57 | -2.56% | 31,880 |
| Jan 6, 2026 | 122,100.00 | 122,600.00 | 119,100.00 | 121,000.00 | 119,840.87 | -0.90% | 21,073 |
| Jan 5, 2026 | 129,200.00 | 131,600.00 | 121,900.00 | 122,100.00 | 120,930.34 | -3.71% | 25,223 |
| Jan 2, 2026 | 127,400.00 | 130,700.00 | 125,600.00 | 126,800.00 | 125,585.31 | -1.01% | 11,484 |
| Dec 30, 2025 | 127,400.00 | 128,300.00 | 125,900.00 | 128,100.00 | 126,872.86 | 0.63% | 9,211 |
| Dec 29, 2025 | 125,700.00 | 129,500.00 | 123,400.00 | 127,300.00 | 126,080.52 | 0.24% | 7,991 |
| Dec 26, 2025 | 128,600.00 | 131,600.00 | 125,500.00 | 127,000.00 | 125,783.40 | -2.16% | 13,066 |
| Dec 24, 2025 | 130,200.00 | 131,200.00 | 128,300.00 | 129,800.00 | 128,556.57 | 0.85% | 11,675 |
| Dec 23, 2025 | 131,200.00 | 131,600.00 | 127,600.00 | 128,700.00 | 127,467.11 | -1.83% | 10,394 |
| Dec 22, 2025 | 134,100.00 | 134,300.00 | 130,100.00 | 131,100.00 | 129,844.12 | -0.30% | 13,352 |
| Dec 19, 2025 | 134,100.00 | 134,500.00 | 130,500.00 | 131,500.00 | 130,240.29 | -0.98% | 11,471 |
| Dec 18, 2025 | 137,200.00 | 137,200.00 | 132,700.00 | 132,800.00 | 131,527.83 | -3.28% | 5,864 |
| Dec 17, 2025 | 135,100.00 | 139,600.00 | 134,100.00 | 137,300.00 | 135,984.73 | 2.39% | 12,506 |
| Dec 16, 2025 | 140,100.00 | 142,100.00 | 133,800.00 | 134,100.00 | 132,815.38 | -4.62% | 13,551 |
| Dec 15, 2025 | 144,800.00 | 147,100.00 | 140,600.00 | 140,600.00 | 139,253.11 | -3.83% | 8,216 |
| Dec 12, 2025 | 140,900.00 | 150,700.00 | 140,100.00 | 146,200.00 | 144,799.47 | 5.33% | 29,826 |
| Dec 11, 2025 | 140,100.00 | 141,900.00 | 137,900.00 | 138,800.00 | 137,470.36 | - | 10,826 |
| Dec 10, 2025 | 139,400.00 | 140,600.00 | 138,000.00 | 138,800.00 | 137,470.36 | -0.50% | 4,436 |
| Dec 9, 2025 | 144,800.00 | 144,800.00 | 137,300.00 | 139,500.00 | 138,163.65 | -2.79% | 12,236 |
| Dec 8, 2025 | 147,900.00 | 147,900.00 | 141,500.00 | 143,500.00 | 142,125.33 | -0.69% | 11,905 |
| Dec 5, 2025 | 142,500.00 | 145,800.00 | 141,200.00 | 144,500.00 | 143,115.75 | 1.62% | 13,497 |
| Dec 4, 2025 | 142,000.00 | 148,100.00 | 141,300.00 | 142,200.00 | 140,837.79 | -0.77% | 13,696 |
| Dec 3, 2025 | 141,000.00 | 145,400.00 | 140,600.00 | 143,300.00 | 141,927.25 | 0.63% | 10,720 |
| Dec 2, 2025 | 138,900.00 | 143,600.00 | 137,200.00 | 142,400.00 | 141,035.87 | 2.59% | 13,355 |
| Dec 1, 2025 | 140,200.00 | 144,100.00 | 138,600.00 | 138,800.00 | 137,470.36 | -1.77% | 6,898 |