SeAH Steel Corporation (KRX:306200)
South Korea
· Delayed Price · Currency is KRW 132,500
+6,800 (5.41%)
Mar 9, 2026, 3:30 PM KST
SeAH Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 122,900.00 | 133,300.00 | 120,000.00 | 132,500.00 | 132,500.00 | 5.41% | 22,329 |
| Mar 6, 2026 | 122,300.00 | 127,000.00 | 120,500.00 | 125,700.00 | 125,700.00 | 1.78% | 8,678 |
| Mar 5, 2026 | 124,000.00 | 127,700.00 | 120,000.00 | 123,500.00 | 123,500.00 | 5.56% | 8,989 |
| Mar 4, 2026 | 126,000.00 | 126,000.00 | 117,000.00 | 117,000.00 | 117,000.00 | -9.79% | 14,747 |
| Mar 3, 2026 | 132,800.00 | 137,400.00 | 128,000.00 | 129,700.00 | 129,700.00 | -2.33% | 21,089 |
| Feb 27, 2026 | 132,700.00 | 142,300.00 | 130,400.00 | 132,800.00 | 132,800.00 | -0.30% | 24,212 |
| Feb 26, 2026 | 136,200.00 | 137,000.00 | 132,700.00 | 133,200.00 | 133,200.00 | -0.75% | 11,410 |
| Feb 25, 2026 | 135,400.00 | 136,700.00 | 131,500.00 | 134,200.00 | 134,200.00 | 0.68% | 7,299 |
| Feb 24, 2026 | 136,100.00 | 136,200.00 | 132,400.00 | 133,300.00 | 133,300.00 | -2.20% | 12,729 |
| Feb 23, 2026 | 143,200.00 | 143,300.00 | 135,100.00 | 136,300.00 | 136,300.00 | -3.20% | 18,481 |
| Feb 20, 2026 | 132,000.00 | 143,500.00 | 132,000.00 | 140,800.00 | 140,800.00 | 7.07% | 51,559 |
| Feb 19, 2026 | 129,700.00 | 131,600.00 | 129,200.00 | 131,500.00 | 131,500.00 | 3.46% | 14,555 |
| Feb 13, 2026 | 125,800.00 | 127,500.00 | 124,500.00 | 127,100.00 | 127,100.00 | 1.03% | 7,377 |
| Feb 12, 2026 | 126,700.00 | 127,400.00 | 125,400.00 | 125,800.00 | 125,800.00 | 0.24% | 5,284 |
| Feb 11, 2026 | 126,700.00 | 126,700.00 | 124,600.00 | 125,500.00 | 125,500.00 | 0.32% | 6,684 |
| Feb 10, 2026 | 124,100.00 | 125,800.00 | 123,200.00 | 125,100.00 | 125,100.00 | 1.38% | 9,392 |
| Feb 9, 2026 | 122,500.00 | 124,700.00 | 122,500.00 | 123,400.00 | 123,400.00 | 0.82% | 7,634 |
| Feb 6, 2026 | 121,900.00 | 123,100.00 | 117,500.00 | 122,400.00 | 122,400.00 | - | 10,778 |
| Feb 5, 2026 | 123,800.00 | 130,200.00 | 120,700.00 | 122,400.00 | 122,400.00 | -1.37% | 9,370 |
| Feb 4, 2026 | 118,200.00 | 124,600.00 | 117,600.00 | 124,100.00 | 124,100.00 | 4.99% | 16,388 |
| Feb 3, 2026 | 117,100.00 | 118,200.00 | 116,700.00 | 118,200.00 | 118,200.00 | 1.46% | 5,687 |
| Feb 2, 2026 | 120,700.00 | 120,700.00 | 116,200.00 | 116,500.00 | 116,500.00 | -3.64% | 11,533 |
| Jan 30, 2026 | 119,800.00 | 121,000.00 | 118,700.00 | 120,900.00 | 120,900.00 | 1.00% | 13,962 |
| Jan 29, 2026 | 119,000.00 | 119,800.00 | 116,900.00 | 119,700.00 | 119,700.00 | 0.93% | 10,305 |
| Jan 28, 2026 | 119,000.00 | 119,100.00 | 117,900.00 | 118,600.00 | 118,600.00 | -0.50% | 8,549 |
| Jan 27, 2026 | 120,500.00 | 120,600.00 | 118,400.00 | 119,200.00 | 119,200.00 | -1.32% | 14,719 |
| Jan 26, 2026 | 120,700.00 | 120,900.00 | 119,000.00 | 120,800.00 | 120,800.00 | 0.92% | 13,812 |
| Jan 23, 2026 | 118,900.00 | 121,500.00 | 118,500.00 | 119,700.00 | 119,700.00 | -0.17% | 15,330 |
| Jan 22, 2026 | 118,000.00 | 121,500.00 | 117,500.00 | 119,900.00 | 119,900.00 | 2.57% | 23,363 |
| Jan 21, 2026 | 128,500.00 | 128,500.00 | 116,400.00 | 116,900.00 | 116,900.00 | -0.09% | 71,682 |
| Jan 20, 2026 | 118,000.00 | 119,500.00 | 116,400.00 | 117,000.00 | 117,000.00 | -0.34% | 8,307 |
| Jan 19, 2026 | 115,900.00 | 117,500.00 | 114,700.00 | 117,400.00 | 117,400.00 | 1.47% | 7,034 |
| Jan 16, 2026 | 116,800.00 | 117,500.00 | 115,400.00 | 115,700.00 | 115,700.00 | -0.94% | 8,970 |
| Jan 15, 2026 | 117,500.00 | 117,700.00 | 114,800.00 | 116,800.00 | 116,800.00 | 0.26% | 7,225 |
| Jan 14, 2026 | 119,300.00 | 119,300.00 | 114,300.00 | 116,500.00 | 116,500.00 | 0.52% | 6,052 |
| Jan 13, 2026 | 116,800.00 | 116,900.00 | 115,000.00 | 115,900.00 | 115,900.00 | 0.09% | 3,252 |
| Jan 12, 2026 | 115,200.00 | 117,400.00 | 113,400.00 | 115,800.00 | 115,800.00 | - | 7,628 |
| Jan 9, 2026 | 114,400.00 | 116,000.00 | 112,000.00 | 115,800.00 | 115,800.00 | 2.75% | 7,320 |
| Jan 8, 2026 | 114,100.00 | 114,400.00 | 112,700.00 | 112,700.00 | 112,700.00 | -1.14% | 4,719 |
| Jan 7, 2026 | 116,100.00 | 116,200.00 | 114,000.00 | 114,000.00 | 114,000.00 | -1.72% | 7,166 |
| Jan 6, 2026 | 117,500.00 | 118,600.00 | 115,800.00 | 116,000.00 | 116,000.00 | -0.85% | 8,590 |
| Jan 5, 2026 | 120,600.00 | 121,900.00 | 116,800.00 | 117,000.00 | 117,000.00 | -0.09% | 11,497 |
| Jan 2, 2026 | 117,400.00 | 118,000.00 | 116,500.00 | 117,100.00 | 117,100.00 | -0.17% | 4,310 |
| Dec 30, 2025 | 118,300.00 | 118,400.00 | 117,300.00 | 117,300.00 | 117,300.00 | -0.85% | 2,845 |
| Dec 29, 2025 | 119,500.00 | 120,000.00 | 117,200.00 | 118,300.00 | 118,300.00 | -2.71% | 40,327 |
| Dec 26, 2025 | 121,800.00 | 121,800.00 | 119,600.00 | 121,600.00 | 121,600.00 | 1.00% | 3,386 |
| Dec 24, 2025 | 118,800.00 | 121,200.00 | 118,000.00 | 120,400.00 | 120,400.00 | 2.56% | 4,859 |
| Dec 23, 2025 | 118,200.00 | 119,200.00 | 117,300.00 | 117,400.00 | 117,400.00 | -1.10% | 5,059 |
| Dec 22, 2025 | 118,700.00 | 120,100.00 | 118,200.00 | 118,700.00 | 118,700.00 | 0.08% | 3,014 |
| Dec 19, 2025 | 118,200.00 | 118,900.00 | 117,800.00 | 118,600.00 | 118,600.00 | 0.08% | 2,336 |
| Dec 18, 2025 | 118,700.00 | 118,900.00 | 117,300.00 | 118,500.00 | 118,500.00 | -1.09% | 3,044 |
| Dec 17, 2025 | 120,000.00 | 120,000.00 | 117,600.00 | 119,800.00 | 119,800.00 | 1.27% | 2,745 |
| Dec 16, 2025 | 121,000.00 | 121,500.00 | 117,600.00 | 118,300.00 | 118,300.00 | -3.27% | 6,210 |
| Dec 15, 2025 | 123,500.00 | 123,500.00 | 121,000.00 | 122,300.00 | 122,300.00 | -0.08% | 4,543 |
| Dec 12, 2025 | 122,100.00 | 124,500.00 | 121,200.00 | 122,400.00 | 122,400.00 | 2.51% | 8,093 |
| Dec 11, 2025 | 119,900.00 | 121,800.00 | 118,900.00 | 119,400.00 | 119,400.00 | 0.08% | 3,381 |
| Dec 10, 2025 | 118,600.00 | 121,300.00 | 118,300.00 | 119,300.00 | 119,300.00 | 0.51% | 1,752 |
| Dec 9, 2025 | 119,700.00 | 119,900.00 | 118,600.00 | 118,700.00 | 118,700.00 | -0.75% | 3,881 |
| Dec 8, 2025 | 119,600.00 | 121,500.00 | 119,500.00 | 119,600.00 | 119,600.00 | -0.25% | 2,711 |
| Dec 5, 2025 | 120,000.00 | 121,600.00 | 119,500.00 | 119,900.00 | 119,900.00 | 0.08% | 2,919 |
| Dec 4, 2025 | 120,900.00 | 121,300.00 | 118,600.00 | 119,800.00 | 119,800.00 | -0.33% | 3,736 |
| Dec 3, 2025 | 121,200.00 | 121,200.00 | 119,500.00 | 120,200.00 | 120,200.00 | -0.08% | 2,451 |
| Dec 2, 2025 | 118,300.00 | 120,600.00 | 118,100.00 | 120,300.00 | 120,300.00 | 1.69% | 2,060 |
| Dec 1, 2025 | 120,700.00 | 122,000.00 | 118,300.00 | 118,300.00 | 118,300.00 | -0.84% | 3,042 |
| Nov 28, 2025 | 119,800.00 | 121,000.00 | 119,200.00 | 119,300.00 | 119,300.00 | 0.51% | 2,226 |
| Nov 27, 2025 | 118,000.00 | 119,300.00 | 117,900.00 | 118,700.00 | 118,700.00 | 1.28% | 2,119 |
| Nov 26, 2025 | 118,200.00 | 118,500.00 | 115,800.00 | 117,200.00 | 117,200.00 | -0.34% | 2,326 |
| Nov 25, 2025 | 115,800.00 | 117,600.00 | 115,600.00 | 117,600.00 | 117,600.00 | 1.73% | 4,053 |
| Nov 24, 2025 | 115,800.00 | 117,400.00 | 114,500.00 | 115,600.00 | 115,600.00 | -0.60% | 5,741 |
| Nov 21, 2025 | 118,700.00 | 118,800.00 | 116,300.00 | 116,300.00 | 116,300.00 | -3.00% | 6,054 |
| Nov 20, 2025 | 120,200.00 | 121,500.00 | 118,300.00 | 119,900.00 | 119,900.00 | 0.08% | 3,357 |
| Nov 19, 2025 | 121,400.00 | 123,500.00 | 119,300.00 | 119,800.00 | 119,800.00 | -1.24% | 7,316 |
| Nov 18, 2025 | 134,800.00 | 134,800.00 | 121,300.00 | 121,300.00 | 121,300.00 | -2.49% | 9,007 |
| Nov 17, 2025 | 126,100.00 | 128,500.00 | 124,100.00 | 124,400.00 | 124,400.00 | -1.66% | 11,020 |
| Nov 14, 2025 | 129,600.00 | 134,900.00 | 125,500.00 | 126,500.00 | 126,500.00 | -2.62% | 13,235 |
| Nov 13, 2025 | 131,400.00 | 132,400.00 | 129,200.00 | 129,900.00 | 129,900.00 | -1.07% | 4,338 |
| Nov 12, 2025 | 128,000.00 | 132,300.00 | 126,000.00 | 131,300.00 | 131,300.00 | 3.55% | 13,890 |
| Nov 11, 2025 | 125,000.00 | 127,500.00 | 124,600.00 | 126,800.00 | 126,800.00 | 1.12% | 5,725 |
| Nov 10, 2025 | 121,100.00 | 125,700.00 | 121,100.00 | 125,400.00 | 125,400.00 | 3.64% | 5,237 |
| Nov 7, 2025 | 124,300.00 | 124,300.00 | 121,000.00 | 121,000.00 | 121,000.00 | -3.20% | 6,190 |
| Nov 6, 2025 | 123,900.00 | 125,000.00 | 121,000.00 | 125,000.00 | 125,000.00 | 2.46% | 3,267 |
| Nov 5, 2025 | 124,100.00 | 124,700.00 | 120,100.00 | 122,000.00 | 122,000.00 | -1.69% | 8,106 |
| Nov 4, 2025 | 125,200.00 | 126,800.00 | 124,100.00 | 124,100.00 | 124,100.00 | -0.72% | 5,425 |
| Nov 3, 2025 | 126,800.00 | 128,300.00 | 125,000.00 | 125,000.00 | 125,000.00 | -1.34% | 4,994 |
| Oct 31, 2025 | 127,200.00 | 128,800.00 | 125,700.00 | 126,700.00 | 126,700.00 | -0.24% | 4,585 |
| Oct 30, 2025 | 131,900.00 | 132,000.00 | 127,000.00 | 127,000.00 | 127,000.00 | -2.46% | 9,968 |
| Oct 29, 2025 | 130,800.00 | 132,000.00 | 130,000.00 | 130,200.00 | 130,200.00 | 0.54% | 5,863 |
| Oct 28, 2025 | 130,200.00 | 136,200.00 | 128,500.00 | 129,500.00 | 129,500.00 | -0.38% | 9,468 |
| Oct 27, 2025 | 129,700.00 | 133,000.00 | 129,300.00 | 130,000.00 | 130,000.00 | 0.23% | 9,843 |
| Oct 24, 2025 | 132,000.00 | 132,700.00 | 128,600.00 | 129,700.00 | 129,700.00 | -0.38% | 9,237 |
| Oct 23, 2025 | 128,800.00 | 139,500.00 | 125,000.00 | 130,200.00 | 130,200.00 | 1.72% | 23,204 |
| Oct 22, 2025 | 125,700.00 | 128,500.00 | 124,400.00 | 128,000.00 | 128,000.00 | 1.83% | 8,698 |
| Oct 21, 2025 | 127,200.00 | 128,000.00 | 125,300.00 | 125,700.00 | 125,700.00 | -0.55% | 4,793 |
| Oct 20, 2025 | 126,300.00 | 127,200.00 | 125,200.00 | 126,400.00 | 126,400.00 | 0.24% | 4,235 |
| Oct 17, 2025 | 125,800.00 | 127,400.00 | 124,400.00 | 126,100.00 | 126,100.00 | 0.40% | 6,756 |
| Oct 16, 2025 | 126,900.00 | 128,200.00 | 125,600.00 | 125,600.00 | 125,600.00 | -0.08% | 5,624 |
| Oct 15, 2025 | 126,500.00 | 128,800.00 | 124,900.00 | 125,700.00 | 125,700.00 | 0.40% | 6,730 |
| Oct 14, 2025 | 124,700.00 | 126,100.00 | 123,700.00 | 125,200.00 | 125,200.00 | 0.89% | 5,394 |
| Oct 13, 2025 | 120,900.00 | 124,800.00 | 119,900.00 | 124,100.00 | 124,100.00 | 1.39% | 6,239 |
| Oct 10, 2025 | 122,000.00 | 127,700.00 | 119,300.00 | 122,400.00 | 122,400.00 | -1.61% | 12,054 |