SeAH Steel Corporation (KRX:306200)
South Korea
· Delayed Price · Currency is KRW 119,900
+100 (0.08%)
At close: Dec 5, 2025
SeAH Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 120,000.00 | 121,600.00 | 119,500.00 | 120,300.00 | - | 0.42% | 1,985 |
| 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 |
| 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% | 15,971 |
| 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% | 3,586 |
| 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% | 9,124 |
| 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% | 8,601 |
| Sep 17, 2025 | 133,800.00 | 134,200.00 | 131,100.00 | 131,100.00 | 131,100.00 | -1.50% | 4,873 |
| Sep 16, 2025 | 134,600.00 | 135,200.00 | 133,000.00 | 133,100.00 | 133,100.00 | -1.11% | 6,270 |
| 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% | 3,788 |
| 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% | 4,705 |
| Sep 9, 2025 | 131,800.00 | 134,500.00 | 131,500.00 | 133,000.00 | 133,000.00 | 1.29% | 5,376 |
| Sep 8, 2025 | 130,600.00 | 132,600.00 | 130,600.00 | 131,300.00 | 131,300.00 | 0.38% | 3,037 |
| Sep 5, 2025 | 132,500.00 | 132,600.00 | 130,600.00 | 130,800.00 | 130,800.00 | -1.06% | 4,947 |
| 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% | 6,327 |
| 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% | 7,596 |
| 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% | 6,295 |
| 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% | 8,348 |
| Aug 12, 2025 | 143,800.00 | 147,200.00 | 143,800.00 | 144,200.00 | 144,200.00 | 0.28% | 4,576 |
| 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% | 7,657 |
| Aug 7, 2025 | 147,300.00 | 147,300.00 | 143,900.00 | 144,500.00 | 144,500.00 | -1.50% | 6,451 |
| 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% | 9,013 |
| Aug 4, 2025 | 144,100.00 | 146,500.00 | 143,400.00 | 144,700.00 | 144,700.00 | -0.62% | 11,008 |
| 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% | 10,532 |
| Jul 28, 2025 | 170,000.00 | 170,500.00 | 164,100.00 | 164,100.00 | 164,100.00 | -3.01% | 16,171 |
| Jul 25, 2025 | 171,100.00 | 172,300.00 | 167,600.00 | 169,200.00 | 169,200.00 | -2.20% | 14,157 |
| Jul 24, 2025 | 175,100.00 | 175,200.00 | 169,000.00 | 173,000.00 | 173,000.00 | 1.29% | 33,994 |
| Jul 23, 2025 | 156,600.00 | 172,200.00 | 155,700.00 | 170,800.00 | 170,800.00 | 10.91% | 71,203 |
| 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% | 12,875 |
| 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% | 13,568 |
| Jul 11, 2025 | 158,700.00 | 160,100.00 | 156,300.00 | 157,700.00 | 157,700.00 | -0.82% | 10,142 |