SeAH Steel Corp. 306200
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 148.300,00-4.900,00 (-3,20 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 153.200,00 | +4,79 % | KRW 157.000,00 | KRW 158.100,00 | KRW 150.400,00 | 41,52K |
| 2026-09-29 | KRW 146.200,00 | -0,88 % | KRW 145.200,00 | KRW 146.900,00 | KRW 142.400,00 | 7,53K |
| 2026-09-28 | KRW 147.500,00 | +6,73 % | KRW 139.300,00 | KRW 147.500,00 | KRW 137.600,00 | 9,60K |
| 2026-09-23 | KRW 138.200,00 | -3,15 % | KRW 143.900,00 | KRW 145.400,00 | KRW 136.200,00 | 7,86K |
| 2026-09-22 | KRW 142.700,00 | -1,72 % | KRW 145.200,00 | KRW 146.900,00 | KRW 141.600,00 | 4,92K |
| 2026-09-21 | KRW 145.200,00 | -2,94 % | KRW 150.500,00 | KRW 150.500,00 | KRW 145.000,00 | 3,14K |
| 2026-09-18 | KRW 149.600,00 | +1,49 % | KRW 146.200,00 | KRW 150.300,00 | KRW 146.200,00 | 6,73K |
| 2026-09-17 | KRW 147.400,00 | +1,45 % | KRW 145.900,00 | KRW 147.600,00 | KRW 144.200,00 | 4,69K |
| 2026-09-16 | KRW 145.300,00 | -1,09 % | KRW 146.900,00 | KRW 149.300,00 | KRW 141.000,00 | 14,20K |
| 2026-09-15 | KRW 146.900,00 | -2,97 % | KRW 149.900,00 | KRW 151.900,00 | KRW 145.200,00 | 6,26K |
| 2026-09-14 | KRW 151.400,00 | +0,53 % | KRW 148.700,00 | KRW 153.000,00 | KRW 148.700,00 | 11,46K |
| 2026-09-11 | KRW 150.600,00 | +1,83 % | KRW 148.200,00 | KRW 150.600,00 | KRW 145.100,00 | 17,30K |
| 2026-09-10 | KRW 147.900,00 | +0,54 % | KRW 147.200,00 | KRW 150.300,00 | KRW 144.100,00 | 14,52K |
| 2026-09-09 | KRW 147.100,00 | -0,14 % | KRW 147.400,00 | KRW 150.000,00 | KRW 144.700,00 | 7,26K |
| 2026-09-08 | KRW 147.300,00 | +1,59 % | KRW 145.000,00 | KRW 150.200,00 | KRW 144.600,00 | 8,52K |
| 2026-09-07 | KRW 145.000,00 | +0,21 % | KRW 144.700,00 | KRW 148.000,00 | KRW 142.200,00 | 4,72K |
| 2026-09-04 | KRW 144.700,00 | -1,90 % | KRW 145.700,00 | KRW 146.600,00 | KRW 143.100,00 | 8,57K |
| 2026-09-03 | KRW 147.500,00 | +6,50 % | KRW 141.600,00 | KRW 149.000,00 | KRW 140.200,00 | 22,40K |
| 2026-09-02 | KRW 138.500,00 | -0,79 % | KRW 139.500,00 | KRW 140.800,00 | KRW 137.100,00 | 11,46K |
| 2026-09-01 | KRW 139.600,00 | +0,43 % | KRW 139.100,00 | KRW 140.700,00 | KRW 135.600,00 | 2,95K |
| 2026-08-31 | KRW 139.000,00 | -0,22 % | KRW 138.900,00 | KRW 140.500,00 | KRW 135.700,00 | 2,29K |
| 2026-08-28 | KRW 139.300,00 | +0,29 % | KRW 137.600,00 | KRW 139.800,00 | KRW 135.300,00 | 9,56K |
| 2026-08-27 | KRW 138.900,00 | +0,51 % | KRW 138.200,00 | KRW 142.200,00 | KRW 136.100,00 | 6,90K |
| 2026-08-26 | KRW 138.200,00 | +1,17 % | KRW 137.600,00 | KRW 138.800,00 | KRW 135.000,00 | 5,99K |
| 2026-08-25 | KRW 136.600,00 | -1,01 % | KRW 137.900,00 | KRW 139.600,00 | KRW 134.400,00 | 8,26K |
| 2026-08-24 | KRW 138.000,00 | -0,36 % | KRW 140.900,00 | KRW 141.300,00 | KRW 134.200,00 | 2,69K |
| 2026-08-21 | KRW 138.500,00 | -1,00 % | KRW 141.300,00 | KRW 141.400,00 | KRW 136.000,00 | 4,65K |
| 2026-08-20 | KRW 139.900,00 | +3,17 % | KRW 137.000,00 | KRW 142.100,00 | KRW 136.800,00 | 12,24K |
| 2026-08-19 | KRW 135.600,00 | +0,44 % | KRW 134.900,00 | KRW 137.200,00 | KRW 131.500,00 | 4,52K |
| 2026-08-18 | KRW 135.000,00 | +1,66 % | KRW 136.500,00 | KRW 138.900,00 | KRW 132.400,00 | 11,52K |
| 2026-08-14 | KRW 132.800,00 | -0,23 % | KRW 134.400,00 | KRW 135.800,00 | KRW 130.000,00 | 5,99K |
| 2026-08-13 | KRW 133.100,00 | -0,82 % | KRW 135.000,00 | KRW 137.500,00 | KRW 132.100,00 | 3,08K |
| 2026-08-12 | KRW 134.200,00 | -2,96 % | KRW 138.300,00 | KRW 140.000,00 | KRW 132.000,00 | 5,07K |
| 2026-08-11 | KRW 138.300,00 | +1,47 % | KRW 136.300,00 | KRW 141.200,00 | KRW 135.100,00 | 10,25K |
| 2026-08-10 | KRW 136.300,00 | +3,26 % | KRW 130.800,00 | KRW 137.600,00 | KRW 129.700,00 | 7,29K |
| 2026-08-07 | KRW 132.000,00 | +1,07 % | KRW 130.700,00 | KRW 133.600,00 | KRW 128.800,00 | 4,55K |
| 2026-08-06 | KRW 130.600,00 | +1,08 % | KRW 129.500,00 | KRW 130.600,00 | KRW 125.900,00 | 6,73K |
| 2026-08-05 | KRW 129.200,00 | +2,13 % | KRW 126.500,00 | KRW 129.800,00 | KRW 124.000,00 | 8,17K |
| 2026-08-04 | KRW 126.500,00 | -2,77 % | KRW 126.300,00 | KRW 128.900,00 | KRW 124.400,00 | 12,20K |
| 2026-08-03 | KRW 130.100,00 | +2,93 % | KRW 127.400,00 | KRW 130.900,00 | KRW 125.100,00 | 9,03K |
| 2026-07-31 | KRW 126.400,00 | +2,02 % | KRW 125.800,00 | KRW 128.000,00 | KRW 120.800,00 | 6,24K |
| 2026-07-30 | KRW 123.900,00 | +2,31 % | KRW 118.400,00 | KRW 127.600,00 | KRW 118.400,00 | 7,69K |
| 2026-07-29 | KRW 121.100,00 | -5,46 % | KRW 129.000,00 | KRW 131.700,00 | KRW 118.400,00 | 8,95K |
| 2026-07-28 | KRW 128.100,00 | -5,39 % | KRW 132.100,00 | KRW 132.100,00 | KRW 126.100,00 | 6,07K |
| 2026-07-27 | KRW 135.400,00 | +0,59 % | KRW 136.400,00 | KRW 139.200,00 | KRW 133.100,00 | 9,10K |
| 2026-07-24 | KRW 134.600,00 | +0,37 % | KRW 133.800,00 | KRW 139.200,00 | KRW 130.700,00 | 13,95K |
| 2026-07-23 | KRW 134.100,00 | +6,43 % | KRW 128.000,00 | KRW 135.500,00 | KRW 125.100,00 | 10,34K |
| 2026-07-22 | KRW 126.000,00 | +0,64 % | KRW 127.900,00 | KRW 145.000,00 | KRW 124.800,00 | 6,24K |
| 2026-07-21 | KRW 125.200,00 | +1,38 % | KRW 126.800,00 | KRW 126.800,00 | KRW 120.900,00 | 8,58K |
| 2026-07-20 | KRW 123.500,00 | -2,29 % | KRW 125.200,00 | KRW 130.800,00 | KRW 123.200,00 | 6,63K |
| 2026-07-16 | KRW 126.400,00 | +1,77 % | KRW 123.900,00 | KRW 129.400,00 | KRW 122.000,00 | 6,33K |
| 2026-07-15 | KRW 124.200,00 | +4,81 % | KRW 120.900,00 | KRW 127.500,00 | KRW 118.500,00 | 8,67K |
| 2026-07-14 | KRW 118.500,00 | -1,99 % | KRW 122.400,00 | KRW 122.400,00 | KRW 117.200,00 | 9,64K |
| 2026-07-13 | KRW 120.900,00 | -1,31 % | KRW 122.600,00 | KRW 126.000,00 | KRW 119.700,00 | 3,89K |
| 2026-07-10 | KRW 122.500,00 | +3,03 % | KRW 120.400,00 | KRW 124.500,00 | KRW 120.400,00 | 9,84K |
| 2026-07-09 | KRW 118.900,00 | -1,41 % | KRW 119.500,00 | KRW 122.700,00 | KRW 118.200,00 | 7,33K |
| 2026-07-08 | KRW 120.600,00 | -2,66 % | KRW 122.000,00 | KRW 125.100,00 | KRW 120.100,00 | 5,70K |
| 2026-07-07 | KRW 123.900,00 | -2,82 % | KRW 127.300,00 | KRW 128.000,00 | KRW 120.000,00 | 3,72K |
| 2026-07-06 | KRW 127.500,00 | +2,91 % | KRW 125.200,00 | KRW 129.000,00 | KRW 123.900,00 | 4,63K |
| 2026-07-03 | KRW 123.900,00 | -0,64 % | KRW 126.000,00 | KRW 127.000,00 | KRW 121.800,00 | 5,26K |
| 2026-07-02 | KRW 124.700,00 | -0,80 % | KRW 125.300,00 | KRW 127.300,00 | KRW 121.800,00 | 7,24K |
| 2026-07-01 | KRW 125.700,00 | +0,64 % | KRW 124.900,00 | KRW 128.300,00 | KRW 123.000,00 | 10,46K |
| 2026-06-30 | KRW 124.900,00 | -0,16 % | KRW 125.100,00 | KRW 130.300,00 | KRW 122.000,00 | 15,14K |
| 2026-06-29 | KRW 125.100,00 | +4,60 % | KRW 118.600,00 | KRW 127.600,00 | KRW 116.900,00 | 11,54K |
| 2026-06-26 | KRW 119.600,00 | -1,64 % | KRW 121.200,00 | KRW 123.300,00 | KRW 112.000,00 | 12,77K |
| 2026-06-25 | KRW 121.600,00 | -5,52 % | KRW 130.500,00 | KRW 131.300,00 | KRW 121.000,00 | 22,23K |
| 2026-06-24 | KRW 128.700,00 | +1,34 % | KRW 123.500,00 | KRW 131.900,00 | KRW 123.500,00 | 12,26K |
| 2026-06-23 | KRW 127.000,00 | -1,63 % | KRW 129.200,00 | KRW 132.000,00 | KRW 125.800,00 | 6,72K |
| 2026-06-22 | KRW 129.100,00 | -4,37 % | KRW 133.500,00 | KRW 134.500,00 | KRW 129.100,00 | 8,01K |
| 2026-06-19 | KRW 135.000,00 | -2,74 % | KRW 138.200,00 | KRW 140.200,00 | KRW 132.700,00 | 11,06K |
| 2026-06-18 | KRW 138.800,00 | -4,93 % | KRW 148.400,00 | KRW 148.400,00 | KRW 138.600,00 | 11,08K |
| 2026-06-17 | KRW 146.000,00 | -2,67 % | KRW 155.700,00 | KRW 160.600,00 | KRW 143.500,00 | 28,20K |
| 2026-06-16 | KRW 150.000,00 | +2,18 % | KRW 147.000,00 | KRW 154.000,00 | KRW 144.100,00 | 10,27K |
| 2026-06-15 | KRW 146.800,00 | +3,97 % | KRW 147.500,00 | KRW 157.000,00 | KRW 143.200,00 | 18,99K |
| 2026-06-12 | KRW 141.200,00 | +1,58 % | KRW 143.400,00 | KRW 144.000,00 | KRW 139.600,00 | 8,76K |
| 2026-06-11 | KRW 139.000,00 | -2,25 % | KRW 140.300,00 | KRW 140.300,00 | KRW 136.700,00 | 6,79K |
| 2026-06-10 | KRW 142.200,00 | +3,34 % | KRW 143.600,00 | KRW 148.200,00 | KRW 137.900,00 | 5 |
| 2026-06-09 | KRW 137.600,00 | -2,41 % | KRW 140.500,00 | KRW 143.300,00 | KRW 136.400,00 | 10,13K |
| 2026-06-08 | KRW 141.000,00 | +4,29 % | KRW 126.600,00 | KRW 146.700,00 | KRW 126.600,00 | 31,69K |
| 2026-06-05 | KRW 135.200,00 | -1,82 % | KRW 134.200,00 | KRW 141.300,00 | KRW 131.000,00 | 14,25K |
| 2026-06-04 | KRW 137.700,00 | +0,81 % | KRW 136.400,00 | KRW 141.400,00 | KRW 130.100,00 | 13,13K |
| 2026-06-02 | KRW 136.600,00 | -1,01 % | KRW 136.700,00 | KRW 141.500,00 | KRW 131.500,00 | 11,69K |
| 2026-06-01 | KRW 138.000,00 | -2,95 % | KRW 139.600,00 | KRW 143.600,00 | KRW 133.600,00 | 15,18K |
| 2026-05-29 | KRW 142.200,00 | -1,93 % | KRW 147.900,00 | KRW 147.900,00 | KRW 138.400,00 | 15,33K |
| 2026-05-28 | KRW 145.000,00 | -1,63 % | KRW 148.900,00 | KRW 149.000,00 | KRW 140.500,00 | 13,40K |
| 2026-05-27 | KRW 147.400,00 | -3,72 % | KRW 153.400,00 | KRW 153.400,00 | KRW 144.800,00 | 13,60K |
| 2026-05-26 | KRW 153.100,00 | -2,42 % | KRW 159.000,00 | KRW 159.000,00 | KRW 147.500,00 | 11,51K |
| 2026-05-22 | KRW 156.900,00 | +3,36 % | KRW 155.000,00 | KRW 158.000,00 | KRW 153.000,00 | 13,96K |
| 2026-05-21 | KRW 151.800,00 | +2,50 % | KRW 148.100,00 | KRW 153.200,00 | KRW 144.000,00 | 29,93K |
| 2026-05-20 | KRW 148.100,00 | -4,82 % | KRW 155.000,00 | KRW 155.000,00 | KRW 144.700,00 | 10,15K |