SeAH Steel Holdings Corporation (003030.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.00 | 0.00 | 0.00 | 189,200.00 | 189,200.00 | - |
| 26 Jun 2024 | 190,000.00 | 190,000.00 | 183,300.00 | 184,900.00 | 184,900.00 | 11,733 |
| 25 Jun 2024 | 195,600.00 | 196,500.00 | 188,200.00 | 190,000.00 | 190,000.00 | 10,932 |
| 24 Jun 2024 | 201,500.00 | 202,000.00 | 194,000.00 | 194,500.00 | 194,500.00 | 5,721 |
| 21 Jun 2024 | 197,800.00 | 201,500.00 | 195,200.00 | 201,500.00 | 201,500.00 | 6,513 |
| 20 Jun 2024 | 200,500.00 | 200,500.00 | 196,300.00 | 198,000.00 | 198,000.00 | 7,417 |
| 19 Jun 2024 | 196,800.00 | 201,500.00 | 189,600.00 | 200,500.00 | 200,500.00 | 4,454 |
| 18 Jun 2024 | 197,400.00 | 197,400.00 | 193,500.00 | 195,300.00 | 195,300.00 | 3,217 |
| 17 Jun 2024 | 196,200.00 | 197,400.00 | 189,000.00 | 195,600.00 | 195,600.00 | 10,717 |
| 14 Jun 2024 | 201,500.00 | 204,500.00 | 196,500.00 | 197,400.00 | 197,400.00 | 13,460 |
| 13 Jun 2024 | 202,000.00 | 208,000.00 | 198,200.00 | 201,500.00 | 201,500.00 | 38,230 |
| 12 Jun 2024 | 201,500.00 | 202,500.00 | 195,400.00 | 200,500.00 | 200,500.00 | 11,283 |
| 11 Jun 2024 | 207,000.00 | 207,000.00 | 200,500.00 | 201,000.00 | 201,000.00 | 7,525 |
| 10 Jun 2024 | 204,000.00 | 207,500.00 | 200,500.00 | 205,500.00 | 205,500.00 | 4,777 |
| 07 Jun 2024 | 208,000.00 | 210,000.00 | 203,500.00 | 205,000.00 | 205,000.00 | 10,966 |
| 05 Jun 2024 | 210,500.00 | 214,000.00 | 205,500.00 | 210,000.00 | 210,000.00 | 6,616 |
| 04 Jun 2024 | 221,000.00 | 221,000.00 | 209,000.00 | 209,000.00 | 209,000.00 | 9,821 |
| 03 Jun 2024 | 210,500.00 | 226,500.00 | 210,000.00 | 219,500.00 | 219,500.00 | 13,997 |
| 31 May 2024 | 207,500.00 | 212,500.00 | 207,500.00 | 211,000.00 | 211,000.00 | 5,495 |
| 30 May 2024 | 212,000.00 | 212,000.00 | 207,000.00 | 207,500.00 | 207,500.00 | 4,929 |
| 29 May 2024 | 216,500.00 | 216,500.00 | 208,500.00 | 212,000.00 | 212,000.00 | 8,325 |
| 28 May 2024 | 226,000.00 | 226,000.00 | 216,000.00 | 216,500.00 | 216,500.00 | 5,770 |
| 27 May 2024 | 221,000.00 | 224,000.00 | 217,500.00 | 224,000.00 | 224,000.00 | 7,416 |
| 24 May 2024 | 212,000.00 | 220,500.00 | 212,000.00 | 220,500.00 | 220,500.00 | 4,256 |
| 23 May 2024 | 213,500.00 | 215,500.00 | 210,500.00 | 215,000.00 | 215,000.00 | 4,939 |
| 22 May 2024 | 220,000.00 | 220,000.00 | 212,500.00 | 213,000.00 | 213,000.00 | 8,691 |
| 21 May 2024 | 222,500.00 | 225,500.00 | 218,000.00 | 218,500.00 | 218,500.00 | 6,049 |
| 20 May 2024 | 220,000.00 | 224,000.00 | 217,500.00 | 224,000.00 | 224,000.00 | 3,504 |
| 17 May 2024 | 232,000.00 | 232,000.00 | 220,500.00 | 220,500.00 | 220,500.00 | 6,221 |
| 16 May 2024 | 220,000.00 | 233,000.00 | 218,500.00 | 233,000.00 | 233,000.00 | 8,439 |
| 14 May 2024 | 223,000.00 | 223,000.00 | 216,500.00 | 218,000.00 | 218,000.00 | 7,269 |
| 13 May 2024 | 218,500.00 | 223,500.00 | 213,000.00 | 223,000.00 | 223,000.00 | 5,534 |
| 10 May 2024 | 222,500.00 | 225,500.00 | 218,000.00 | 218,000.00 | 218,000.00 | 6,985 |
| 09 May 2024 | 227,000.00 | 227,000.00 | 217,000.00 | 224,000.00 | 224,000.00 | 8,175 |
| 08 May 2024 | 237,000.00 | 237,000.00 | 227,000.00 | 227,000.00 | 227,000.00 | 5,047 |
| 07 May 2024 | 235,500.00 | 237,000.00 | 232,500.00 | 237,000.00 | 237,000.00 | 3,106 |
| 03 May 2024 | 232,500.00 | 235,500.00 | 229,000.00 | 235,500.00 | 235,500.00 | 3,885 |
| 02 May 2024 | 229,000.00 | 232,500.00 | 226,000.00 | 232,000.00 | 232,000.00 | 4,590 |
| 30 Apr 2024 | 230,500.00 | 233,500.00 | 228,000.00 | 232,000.00 | 232,000.00 | 6,664 |
| 29 Apr 2024 | 223,500.00 | 230,000.00 | 219,500.00 | 230,000.00 | 230,000.00 | 7,642 |
| 26 Apr 2024 | 220,500.00 | 225,500.00 | 219,500.00 | 225,500.00 | 225,500.00 | 4,768 |
| 25 Apr 2024 | 215,500.00 | 225,500.00 | 214,500.00 | 222,000.00 | 222,000.00 | 2,216 |
| 24 Apr 2024 | 214,500.00 | 218,500.00 | 213,000.00 | 218,500.00 | 218,500.00 | 3,475 |
| 23 Apr 2024 | 215,500.00 | 215,500.00 | 212,000.00 | 214,000.00 | 214,000.00 | 2,949 |
| 22 Apr 2024 | 212,500.00 | 216,000.00 | 207,500.00 | 213,000.00 | 213,000.00 | 7,442 |
| 19 Apr 2024 | 216,000.00 | 217,000.00 | 206,000.00 | 212,000.00 | 212,000.00 | 10,668 |
| 18 Apr 2024 | 221,000.00 | 221,500.00 | 215,500.00 | 216,500.00 | 216,500.00 | 7,421 |
| 17 Apr 2024 | 224,500.00 | 224,500.00 | 218,000.00 | 220,000.00 | 220,000.00 | 3,487 |
| 16 Apr 2024 | 225,000.00 | 228,000.00 | 219,000.00 | 223,000.00 | 223,000.00 | 3,927 |
| 15 Apr 2024 | 223,000.00 | 227,500.00 | 221,000.00 | 225,000.00 | 225,000.00 | 3,302 |
| 12 Apr 2024 | 233,500.00 | 233,500.00 | 226,000.00 | 226,000.00 | 226,000.00 | 2,053 |
| 11 Apr 2024 | 223,000.00 | 232,500.00 | 223,000.00 | 231,000.00 | 231,000.00 | 6,580 |
| 09 Apr 2024 | 230,000.00 | 231,000.00 | 225,000.00 | 225,500.00 | 225,500.00 | 3,778 |
| 08 Apr 2024 | 220,500.00 | 231,500.00 | 218,500.00 | 231,000.00 | 231,000.00 | 6,721 |
| 05 Apr 2024 | 220,000.00 | 226,000.00 | 219,000.00 | 219,000.00 | 219,000.00 | 1,988 |
| 04 Apr 2024 | 223,500.00 | 232,000.00 | 221,000.00 | 221,500.00 | 221,500.00 | 4,671 |
| 03 Apr 2024 | 227,000.00 | 231,000.00 | 222,500.00 | 222,500.00 | 222,500.00 | 3,589 |
| 02 Apr 2024 | 224,500.00 | 232,500.00 | 224,500.00 | 228,000.00 | 228,000.00 | 5,624 |
| 01 Apr 2024 | 222,000.00 | 227,000.00 | 216,500.00 | 223,500.00 | 223,500.00 | 10,408 |
| 29 Mar 2024 | 231,500.00 | 234,000.00 | 222,000.00 | 222,000.00 | 222,000.00 | 4,142 |
| 28 Mar 2024 | 235,000.00 | 238,500.00 | 231,500.00 | 231,500.00 | 231,500.00 | 3,469 |
| 27 Mar 2024 | 240,000.00 | 240,500.00 | 232,000.00 | 237,500.00 | 237,500.00 | 5,169 |
| 26 Mar 2024 | 230,500.00 | 237,500.00 | 229,000.00 | 234,000.00 | 234,000.00 | 3,899 |
| 25 Mar 2024 | 235,000.00 | 239,500.00 | 229,500.00 | 230,000.00 | 230,000.00 | 4,881 |
| 22 Mar 2024 | 231,500.00 | 235,500.00 | 227,000.00 | 235,000.00 | 235,000.00 | 6,678 |
| 21 Mar 2024 | 230,500.00 | 236,000.00 | 223,500.00 | 232,500.00 | 232,500.00 | 6,294 |
| 20 Mar 2024 | 230,500.00 | 234,500.00 | 225,500.00 | 234,500.00 | 234,500.00 | 11,639 |
| 19 Mar 2024 | 220,000.00 | 228,000.00 | 219,500.00 | 227,500.00 | 227,500.00 | 8,431 |
| 18 Mar 2024 | 207,000.00 | 223,500.00 | 205,000.00 | 219,500.00 | 219,500.00 | 10,775 |
| 15 Mar 2024 | 206,000.00 | 215,000.00 | 204,000.00 | 205,000.00 | 205,000.00 | 10,940 |
| 14 Mar 2024 | 211,000.00 | 212,500.00 | 205,000.00 | 205,000.00 | 205,000.00 | 5,616 |
| 13 Mar 2024 | 214,000.00 | 214,000.00 | 206,500.00 | 210,000.00 | 210,000.00 | 6,981 |
| 12 Mar 2024 | 210,000.00 | 214,000.00 | 208,000.00 | 213,500.00 | 213,500.00 | 2,298 |
| 11 Mar 2024 | 217,500.00 | 217,500.00 | 206,000.00 | 210,000.00 | 210,000.00 | 12,115 |
| 08 Mar 2024 | 223,000.00 | 224,500.00 | 215,000.00 | 218,000.00 | 218,000.00 | 9,066 |
| 07 Mar 2024 | 219,000.00 | 231,500.00 | 214,500.00 | 222,000.00 | 222,000.00 | 15,312 |
| 06 Mar 2024 | 212,000.00 | 217,000.00 | 210,500.00 | 213,500.00 | 213,500.00 | 3,967 |
| 05 Mar 2024 | 217,500.00 | 218,000.00 | 211,000.00 | 212,000.00 | 212,000.00 | 2,656 |
| 04 Mar 2024 | 215,500.00 | 219,500.00 | 210,500.00 | 216,500.00 | 216,500.00 | 3,806 |
| 29 Feb 2024 | 221,000.00 | 223,000.00 | 214,000.00 | 214,000.00 | 214,000.00 | 5,367 |
| 28 Feb 2024 | 219,500.00 | 226,000.00 | 216,000.00 | 221,000.00 | 221,000.00 | 4,279 |
| 27 Feb 2024 | 218,000.00 | 220,000.00 | 212,000.00 | 219,500.00 | 219,500.00 | 5,594 |
| 26 Feb 2024 | 226,500.00 | 236,500.00 | 209,000.00 | 218,000.00 | 218,000.00 | 14,648 |
| 23 Feb 2024 | 225,500.00 | 230,000.00 | 220,500.00 | 228,000.00 | 228,000.00 | 7,868 |
| 22 Feb 2024 | 217,500.00 | 226,500.00 | 211,500.00 | 225,500.00 | 225,500.00 | 10,552 |
| 21 Feb 2024 | 210,500.00 | 214,000.00 | 207,500.00 | 213,500.00 | 213,500.00 | 4,897 |
| 20 Feb 2024 | 213,000.00 | 215,000.00 | 206,000.00 | 210,500.00 | 210,500.00 | 6,301 |
| 19 Feb 2024 | 210,000.00 | 216,000.00 | 209,000.00 | 213,000.00 | 213,000.00 | 4,843 |
| 16 Feb 2024 | 211,500.00 | 213,000.00 | 205,000.00 | 210,000.00 | 210,000.00 | 3,918 |
| 15 Feb 2024 | 205,000.00 | 212,000.00 | 203,000.00 | 210,500.00 | 210,500.00 | 5,466 |
| 14 Feb 2024 | 205,500.00 | 207,000.00 | 203,000.00 | 204,000.00 | 204,000.00 | 3,899 |
| 13 Feb 2024 | 212,000.00 | 214,500.00 | 205,500.00 | 208,500.00 | 208,500.00 | 7,426 |
| 08 Feb 2024 | 208,500.00 | 218,000.00 | 207,500.00 | 209,500.00 | 209,500.00 | 6,276 |
| 07 Feb 2024 | 205,000.00 | 210,500.00 | 204,500.00 | 208,500.00 | 208,500.00 | 5,927 |
| 06 Feb 2024 | 208,500.00 | 211,000.00 | 200,000.00 | 205,000.00 | 205,000.00 | 10,359 |
| 05 Feb 2024 | 212,000.00 | 212,000.00 | 204,500.00 | 211,000.00 | 211,000.00 | 11,549 |
| 02 Feb 2024 | 223,500.00 | 225,000.00 | 207,000.00 | 210,000.00 | 210,000.00 | 16,553 |
| 01 Feb 2024 | 220,000.00 | 227,500.00 | 211,000.00 | 222,000.00 | 222,000.00 | 9,916 |
| 31 Jan 2024 | 209,000.00 | 222,500.00 | 208,500.00 | 218,000.00 | 218,000.00 | 7,808 |
| 30 Jan 2024 | 207,000.00 | 212,000.00 | 206,000.00 | 208,000.00 | 208,000.00 | 3,855 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.