SeAH Steel Corporation (KRX:306200)
South Korea
· Delayed Price · Currency is KRW 182,700
-300 (-0.16%)
Apr 29, 2026, 11:40 AM KST
SeAH Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 30,692 |
| 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% | 14,684 |
| Mar 26, 2026 | 136,000.00 | 137,000.00 | 131,700.00 | 131,700.00 | 131,700.00 | -5.39% | 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 |
| Mar 12, 2026 | 136,000.00 | 140,600.00 | 134,000.00 | 138,300.00 | 132,862.90 | 3.67% | 23,357 |
| Mar 11, 2026 | 132,500.00 | 136,400.00 | 131,600.00 | 133,400.00 | 128,155.54 | 0.76% | 14,476 |
| Mar 10, 2026 | 130,800.00 | 134,300.00 | 130,600.00 | 132,400.00 | 127,194.85 | -0.08% | 13,121 |
| Mar 9, 2026 | 122,900.00 | 133,300.00 | 120,000.00 | 132,500.00 | 127,290.92 | 5.41% | 22,995 |
| Mar 6, 2026 | 122,300.00 | 127,000.00 | 120,500.00 | 125,700.00 | 120,758.26 | 1.78% | 8,684 |
| Mar 5, 2026 | 124,000.00 | 127,700.00 | 120,000.00 | 123,500.00 | 118,644.75 | 5.56% | 8,989 |
| Mar 4, 2026 | 126,000.00 | 126,000.00 | 117,000.00 | 117,000.00 | 112,400.29 | -9.79% | 14,767 |
| Mar 3, 2026 | 132,800.00 | 137,400.00 | 128,000.00 | 129,700.00 | 124,601.00 | -2.33% | 21,089 |
| Feb 27, 2026 | 132,700.00 | 142,300.00 | 130,400.00 | 132,800.00 | 127,579.13 | -0.30% | 24,212 |
| Feb 26, 2026 | 136,200.00 | 137,000.00 | 132,700.00 | 133,200.00 | 127,963.40 | -0.75% | 11,410 |
| Feb 25, 2026 | 135,400.00 | 136,700.00 | 131,500.00 | 134,200.00 | 128,924.09 | 0.68% | 7,299 |
| Feb 24, 2026 | 136,100.00 | 136,200.00 | 132,400.00 | 133,300.00 | 128,059.47 | -2.20% | 12,729 |
| Feb 23, 2026 | 143,200.00 | 143,300.00 | 135,100.00 | 136,300.00 | 130,941.53 | -3.20% | 18,481 |
| Feb 20, 2026 | 132,000.00 | 143,500.00 | 132,000.00 | 140,800.00 | 135,264.62 | 7.07% | 51,559 |
| Feb 19, 2026 | 129,700.00 | 131,600.00 | 129,200.00 | 131,500.00 | 126,330.24 | 3.46% | 14,555 |
| Feb 13, 2026 | 125,800.00 | 127,500.00 | 124,500.00 | 127,100.00 | 122,103.22 | 1.03% | 7,377 |
| Feb 12, 2026 | 126,700.00 | 127,400.00 | 125,400.00 | 125,800.00 | 120,854.32 | 0.24% | 5,284 |
| Feb 11, 2026 | 126,700.00 | 126,700.00 | 124,600.00 | 125,500.00 | 120,566.12 | 0.32% | 6,684 |
| Feb 10, 2026 | 124,100.00 | 125,800.00 | 123,200.00 | 125,100.00 | 120,181.84 | 1.38% | 9,392 |
| Feb 9, 2026 | 122,500.00 | 124,700.00 | 122,500.00 | 123,400.00 | 118,548.68 | 0.82% | 7,634 |
| Feb 6, 2026 | 121,900.00 | 123,100.00 | 117,500.00 | 122,400.00 | 117,587.99 | - | 10,778 |
| Feb 5, 2026 | 123,800.00 | 130,200.00 | 120,700.00 | 122,400.00 | 117,587.99 | -1.37% | 9,370 |
| Feb 4, 2026 | 118,200.00 | 124,600.00 | 117,600.00 | 124,100.00 | 119,221.16 | 4.99% | 16,388 |
| Feb 3, 2026 | 117,100.00 | 118,200.00 | 116,700.00 | 118,200.00 | 113,553.11 | 1.46% | 5,687 |
| Feb 2, 2026 | 120,700.00 | 120,700.00 | 116,200.00 | 116,500.00 | 111,919.94 | -3.64% | 11,533 |
| Jan 30, 2026 | 119,800.00 | 121,000.00 | 118,700.00 | 120,900.00 | 116,146.96 | 1.00% | 13,963 |
| Jan 29, 2026 | 119,000.00 | 119,800.00 | 116,900.00 | 119,700.00 | 114,994.14 | 0.93% | 10,305 |
| Jan 28, 2026 | 119,000.00 | 119,100.00 | 117,900.00 | 118,600.00 | 113,937.38 | -0.50% | 8,549 |
| Jan 27, 2026 | 120,500.00 | 120,600.00 | 118,400.00 | 119,200.00 | 114,513.80 | -1.32% | 14,719 |
| Jan 26, 2026 | 120,700.00 | 120,900.00 | 119,000.00 | 120,800.00 | 116,050.89 | 0.92% | 13,812 |
| Jan 23, 2026 | 118,900.00 | 121,500.00 | 118,500.00 | 119,700.00 | 114,994.14 | -0.17% | 15,330 |
| Jan 22, 2026 | 118,000.00 | 121,500.00 | 117,500.00 | 119,900.00 | 115,186.28 | 2.57% | 23,363 |
| Jan 21, 2026 | 128,500.00 | 128,500.00 | 116,400.00 | 116,900.00 | 112,304.22 | -0.09% | 71,682 |
| Jan 20, 2026 | 118,000.00 | 119,500.00 | 116,400.00 | 117,000.00 | 112,400.29 | -0.34% | 8,307 |
| Jan 19, 2026 | 115,900.00 | 117,500.00 | 114,700.00 | 117,400.00 | 112,784.56 | 1.47% | 7,035 |
| Jan 16, 2026 | 116,800.00 | 117,500.00 | 115,400.00 | 115,700.00 | 111,151.39 | -0.94% | 8,970 |
| Jan 15, 2026 | 117,500.00 | 117,700.00 | 114,800.00 | 116,800.00 | 112,208.15 | 0.26% | 7,225 |
| Jan 14, 2026 | 119,300.00 | 119,300.00 | 114,300.00 | 116,500.00 | 111,919.94 | 0.52% | 6,052 |
| Jan 13, 2026 | 116,800.00 | 116,900.00 | 115,000.00 | 115,900.00 | 111,343.53 | 0.09% | 3,252 |
| Jan 12, 2026 | 115,200.00 | 117,400.00 | 113,400.00 | 115,800.00 | 111,247.46 | - | 7,628 |
| Jan 9, 2026 | 114,400.00 | 116,000.00 | 112,000.00 | 115,800.00 | 111,247.46 | 2.75% | 7,320 |
| Jan 8, 2026 | 114,100.00 | 114,400.00 | 112,700.00 | 112,700.00 | 108,269.34 | -1.14% | 4,719 |
| Jan 7, 2026 | 116,100.00 | 116,200.00 | 114,000.00 | 114,000.00 | 109,518.23 | -1.72% | 7,166 |
| Jan 6, 2026 | 117,500.00 | 118,600.00 | 115,800.00 | 116,000.00 | 111,439.60 | -0.85% | 8,590 |
| Jan 5, 2026 | 120,600.00 | 121,900.00 | 116,800.00 | 117,000.00 | 112,400.29 | -0.09% | 11,497 |
| Jan 2, 2026 | 117,400.00 | 118,000.00 | 116,500.00 | 117,100.00 | 112,496.35 | -0.17% | 4,310 |
| Dec 30, 2025 | 118,300.00 | 118,400.00 | 117,300.00 | 117,300.00 | 112,688.49 | -0.85% | 2,845 |
| Dec 29, 2025 | 119,500.00 | 120,000.00 | 117,200.00 | 118,300.00 | 113,649.18 | -2.71% | 40,327 |
| Dec 26, 2025 | 121,800.00 | 121,800.00 | 119,600.00 | 121,600.00 | 116,819.44 | 1.00% | 3,386 |
| Dec 24, 2025 | 118,800.00 | 121,200.00 | 118,000.00 | 120,400.00 | 115,666.62 | 2.56% | 4,859 |
| Dec 23, 2025 | 118,200.00 | 119,200.00 | 117,300.00 | 117,400.00 | 112,784.56 | -1.10% | 5,059 |
| Dec 22, 2025 | 118,700.00 | 120,100.00 | 118,200.00 | 118,700.00 | 114,033.45 | 0.08% | 3,014 |
| Dec 19, 2025 | 118,200.00 | 118,900.00 | 117,800.00 | 118,600.00 | 113,937.38 | 0.08% | 2,336 |
| Dec 18, 2025 | 118,700.00 | 118,900.00 | 117,300.00 | 118,500.00 | 113,841.32 | -1.09% | 3,044 |
| Dec 17, 2025 | 120,000.00 | 120,000.00 | 117,600.00 | 119,800.00 | 115,090.21 | 1.27% | 2,745 |
| Dec 16, 2025 | 121,000.00 | 121,500.00 | 117,600.00 | 118,300.00 | 113,649.18 | -3.27% | 6,210 |
| Dec 15, 2025 | 123,500.00 | 123,500.00 | 121,000.00 | 122,300.00 | 117,491.92 | -0.08% | 4,543 |
| Dec 12, 2025 | 122,100.00 | 124,500.00 | 121,200.00 | 122,400.00 | 117,587.99 | 2.51% | 8,093 |
| Dec 11, 2025 | 119,900.00 | 121,800.00 | 118,900.00 | 119,400.00 | 114,705.93 | 0.08% | 3,381 |
| Dec 10, 2025 | 118,600.00 | 121,300.00 | 118,300.00 | 119,300.00 | 114,609.86 | 0.51% | 1,752 |
| Dec 9, 2025 | 119,700.00 | 119,900.00 | 118,600.00 | 118,700.00 | 114,033.45 | -0.75% | 3,881 |
| Dec 8, 2025 | 119,600.00 | 121,500.00 | 119,500.00 | 119,600.00 | 114,898.07 | -0.25% | 2,711 |
| Dec 5, 2025 | 120,000.00 | 121,600.00 | 119,500.00 | 119,900.00 | 115,186.28 | 0.08% | 2,919 |
| Dec 4, 2025 | 120,900.00 | 121,300.00 | 118,600.00 | 119,800.00 | 115,090.21 | -0.33% | 3,736 |
| Dec 3, 2025 | 121,200.00 | 121,200.00 | 119,500.00 | 120,200.00 | 115,474.48 | -0.08% | 2,451 |
| Dec 2, 2025 | 118,300.00 | 120,600.00 | 118,100.00 | 120,300.00 | 115,570.55 | 1.69% | 2,060 |
| Dec 1, 2025 | 120,700.00 | 122,000.00 | 118,300.00 | 118,300.00 | 113,649.18 | -0.84% | 3,042 |