SeAH Steel Holdings Corporation 003030
KRX · South Korea · Non-Energy Minerals
KRW 111,100.00-6,500.00 (-5.53%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 111,100.00 | -5.53% | KRW 121,000.00 | KRW 121,000.00 | KRW 108,100.00 | 57.72K |
| 2026-09-30 | KRW 117,600.00 | +5.76% | KRW 120,000.00 | KRW 120,800.00 | KRW 117,100.00 | 44.89K |
| 2026-09-29 | KRW 111,200.00 | +3.44% | KRW 108,500.00 | KRW 111,200.00 | KRW 104,000.00 | 32.02K |
| 2026-09-28 | KRW 107,500.00 | +6.44% | KRW 101,100.00 | KRW 108,200.00 | KRW 100,700.00 | 22.84K |
| 2026-09-23 | KRW 101,000.00 | -6.05% | KRW 108,400.00 | KRW 108,400.00 | KRW 101,000.00 | 30.80K |
| 2026-09-22 | KRW 107,500.00 | +0.56% | KRW 109,900.00 | KRW 109,900.00 | KRW 105,600.00 | 12.74K |
| 2026-09-21 | KRW 106,900.00 | -1.29% | KRW 109,300.00 | KRW 111,000.00 | KRW 106,400.00 | 13.84K |
| 2026-09-18 | KRW 108,300.00 | +3.64% | KRW 105,600.00 | KRW 109,100.00 | KRW 104,700.00 | 25.33K |
| 2026-09-17 | KRW 104,500.00 | -0.10% | KRW 106,200.00 | KRW 106,200.00 | KRW 103,800.00 | 8.57K |
| 2026-09-16 | KRW 104,600.00 | 0.00% | KRW 105,000.00 | KRW 106,000.00 | KRW 103,600.00 | 11.20K |
| 2026-09-15 | KRW 104,600.00 | -0.38% | KRW 104,600.00 | KRW 107,200.00 | KRW 103,300.00 | 9.89K |
| 2026-09-14 | KRW 105,000.00 | -1.96% | KRW 106,100.00 | KRW 107,900.00 | KRW 104,500.00 | 10.08K |
| 2026-09-11 | KRW 107,100.00 | +0.66% | KRW 105,200.00 | KRW 108,000.00 | KRW 104,300.00 | 17.55K |
| 2026-09-10 | KRW 106,400.00 | -0.28% | KRW 106,800.00 | KRW 107,800.00 | KRW 103,800.00 | 25.49K |
| 2026-09-09 | KRW 106,700.00 | +0.38% | KRW 106,500.00 | KRW 108,600.00 | KRW 105,200.00 | 10.47K |
| 2026-09-08 | KRW 106,300.00 | +0.76% | KRW 105,600.00 | KRW 108,600.00 | KRW 103,900.00 | 14.91K |
| 2026-09-07 | KRW 105,500.00 | +2.43% | KRW 103,000.00 | KRW 105,800.00 | KRW 102,800.00 | 8.82K |
| 2026-09-04 | KRW 103,000.00 | -1.25% | KRW 103,700.00 | KRW 104,900.00 | KRW 101,700.00 | 14.74K |
| 2026-09-03 | KRW 104,300.00 | +4.09% | KRW 102,000.00 | KRW 107,900.00 | KRW 100,000.00 | 28.42K |
| 2026-09-02 | KRW 100,200.00 | -2.05% | KRW 101,100.00 | KRW 101,900.00 | KRW 99,700.00 | 12.84K |
| 2026-09-01 | KRW 102,300.00 | +0.99% | KRW 100,000.00 | KRW 103,600.00 | KRW 100,000.00 | 15.77K |
| 2026-08-31 | KRW 101,300.00 | -2.03% | KRW 103,400.00 | KRW 103,600.00 | KRW 99,800.00 | 11.89K |
| 2026-08-28 | KRW 103,400.00 | +3.71% | KRW 99,700.00 | KRW 103,500.00 | KRW 99,300.00 | 15.35K |
| 2026-08-27 | KRW 99,700.00 | -2.06% | KRW 101,600.00 | KRW 103,200.00 | KRW 99,300.00 | 17.72K |
| 2026-08-26 | KRW 101,800.00 | -0.20% | KRW 101,500.00 | KRW 103,700.00 | KRW 100,400.00 | 17.76K |
| 2026-08-25 | KRW 102,000.00 | +1.09% | KRW 98,200.00 | KRW 102,900.00 | KRW 97,900.00 | 21.81K |
| 2026-08-24 | KRW 100,900.00 | +0.60% | KRW 99,400.00 | KRW 101,000.00 | KRW 98,000.00 | 17.09K |
| 2026-08-21 | KRW 100,300.00 | -1.18% | KRW 100,200.00 | KRW 102,000.00 | KRW 97,100.00 | 13.37K |
| 2026-08-20 | KRW 101,500.00 | +3.15% | KRW 99,800.00 | KRW 105,500.00 | KRW 98,600.00 | 20.03K |
| 2026-08-19 | KRW 98,400.00 | -1.20% | KRW 97,500.00 | KRW 100,400.00 | KRW 94,200.00 | 42.15K |
| 2026-08-18 | KRW 99,600.00 | -7.78% | KRW 103,000.00 | KRW 103,000.00 | KRW 99,200.00 | 36.64K |
| 2026-08-14 | KRW 108,000.00 | -0.37% | KRW 109,100.00 | KRW 114,000.00 | KRW 106,700.00 | 25.23K |
| 2026-08-13 | KRW 108,400.00 | +1.12% | KRW 107,200.00 | KRW 110,700.00 | KRW 107,200.00 | 31.64K |
| 2026-08-12 | KRW 107,200.00 | -5.13% | KRW 111,800.00 | KRW 113,400.00 | KRW 107,200.00 | 20.13K |
| 2026-08-11 | KRW 113,000.00 | -0.96% | KRW 114,600.00 | KRW 117,200.00 | KRW 111,000.00 | 22.06K |
| 2026-08-10 | KRW 114,100.00 | -0.35% | KRW 115,400.00 | KRW 117,200.00 | KRW 112,300.00 | 19.30K |
| 2026-08-07 | KRW 114,500.00 | +1.42% | KRW 112,800.00 | KRW 118,800.00 | KRW 108,200.00 | 48.88K |
| 2026-08-06 | KRW 112,900.00 | +5.02% | KRW 107,500.00 | KRW 112,900.00 | KRW 105,400.00 | 30.56K |
| 2026-08-05 | KRW 107,500.00 | +0.75% | KRW 107,800.00 | KRW 110,100.00 | KRW 106,200.00 | 15.31K |
| 2026-08-04 | KRW 106,700.00 | +1.14% | KRW 105,500.00 | KRW 110,800.00 | KRW 103,900.00 | 27.24K |
| 2026-08-03 | KRW 105,500.00 | +0.86% | KRW 102,000.00 | KRW 109,700.00 | KRW 101,700.00 | 26.49K |
| 2026-07-31 | KRW 104,600.00 | +0.38% | KRW 104,300.00 | KRW 107,500.00 | KRW 100,900.00 | 22.22K |
| 2026-07-30 | KRW 104,200.00 | +4.83% | KRW 96,100.00 | KRW 112,000.00 | KRW 96,100.00 | 55.94K |
| 2026-07-29 | KRW 99,400.00 | -4.05% | KRW 103,600.00 | KRW 109,900.00 | KRW 97,000.00 | 54.91K |
| 2026-07-28 | KRW 103,600.00 | -3.99% | KRW 103,100.00 | KRW 106,100.00 | KRW 101,400.00 | 19.12K |
| 2026-07-27 | KRW 107,900.00 | -2.53% | KRW 112,000.00 | KRW 112,400.00 | KRW 107,100.00 | 19.61K |
| 2026-07-24 | KRW 110,700.00 | -1.16% | KRW 110,200.00 | KRW 115,900.00 | KRW 107,200.00 | 26.21K |
| 2026-07-23 | KRW 112,000.00 | +13.71% | KRW 98,500.00 | KRW 113,700.00 | KRW 98,500.00 | 48.67K |
| 2026-07-22 | KRW 98,500.00 | +1.44% | KRW 97,600.00 | KRW 102,400.00 | KRW 97,600.00 | 34.30K |
| 2026-07-21 | KRW 97,100.00 | +0.62% | KRW 95,300.00 | KRW 98,400.00 | KRW 94,400.00 | 28.31K |
| 2026-07-20 | KRW 96,500.00 | -3.11% | KRW 99,600.00 | KRW 101,500.00 | KRW 96,000.00 | 19.61K |
| 2026-07-16 | KRW 99,600.00 | +0.10% | KRW 99,000.00 | KRW 102,700.00 | KRW 97,000.00 | 26.63K |
| 2026-07-15 | KRW 99,500.00 | +0.81% | KRW 99,500.00 | KRW 104,700.00 | KRW 99,300.00 | 23.80K |
| 2026-07-14 | KRW 98,700.00 | -4.82% | KRW 105,600.00 | KRW 105,600.00 | KRW 98,200.00 | 27.16K |
| 2026-07-13 | KRW 103,700.00 | -1.71% | KRW 106,800.00 | KRW 112,500.00 | KRW 103,000.00 | 19.33K |
| 2026-07-10 | KRW 105,500.00 | +0.96% | KRW 105,500.00 | KRW 109,000.00 | KRW 104,500.00 | 21.19K |
| 2026-07-09 | KRW 104,500.00 | -0.57% | KRW 104,000.00 | KRW 106,700.00 | KRW 102,100.00 | 31.15K |
| 2026-07-08 | KRW 105,100.00 | -5.91% | KRW 113,200.00 | KRW 113,200.00 | KRW 104,800.00 | 22.58K |
| 2026-07-07 | KRW 111,700.00 | -1.06% | KRW 114,600.00 | KRW 114,600.00 | KRW 108,000.00 | 34.52K |
| 2026-07-06 | KRW 112,900.00 | +0.53% | KRW 111,200.00 | KRW 113,900.00 | KRW 110,300.00 | 21.21K |
| 2026-07-03 | KRW 112,300.00 | -2.26% | KRW 114,800.00 | KRW 115,100.00 | KRW 109,000.00 | 21.56K |
| 2026-07-02 | KRW 114,900.00 | -1.37% | KRW 116,900.00 | KRW 116,900.00 | KRW 111,900.00 | 14.52K |
| 2026-07-01 | KRW 116,500.00 | +2.37% | KRW 115,600.00 | KRW 118,700.00 | KRW 113,100.00 | 24.62K |
| 2026-06-30 | KRW 113,800.00 | -5.40% | KRW 119,000.00 | KRW 120,200.00 | KRW 112,700.00 | 24.53K |
| 2026-06-29 | KRW 120,300.00 | +7.51% | KRW 111,600.00 | KRW 123,500.00 | KRW 111,600.00 | 32.58K |
| 2026-06-26 | KRW 111,900.00 | -0.97% | KRW 111,200.00 | KRW 114,200.00 | KRW 108,200.00 | 28.11K |
| 2026-06-25 | KRW 113,000.00 | -2.33% | KRW 115,700.00 | KRW 118,000.00 | KRW 112,400.00 | 22.37K |
| 2026-06-24 | KRW 115,700.00 | +0.17% | KRW 113,700.00 | KRW 117,800.00 | KRW 109,100.00 | 28.29K |
| 2026-06-23 | KRW 115,500.00 | -5.33% | KRW 121,900.00 | KRW 123,300.00 | KRW 115,200.00 | 20.06K |
| 2026-06-22 | KRW 122,000.00 | -4.01% | KRW 126,200.00 | KRW 127,800.00 | KRW 121,100.00 | 24.55K |
| 2026-06-19 | KRW 127,100.00 | -4.44% | KRW 132,000.00 | KRW 132,900.00 | KRW 125,400.00 | 21.38K |
| 2026-06-18 | KRW 133,000.00 | -6.34% | KRW 144,600.00 | KRW 144,600.00 | KRW 132,500.00 | 24.13K |
| 2026-06-17 | KRW 142,000.00 | -4.57% | KRW 160,900.00 | KRW 164,500.00 | KRW 141,700.00 | 51.46K |
| 2026-06-16 | KRW 148,800.00 | +7.36% | KRW 140,200.00 | KRW 154,200.00 | KRW 136,100.00 | 75.17K |
| 2026-06-15 | KRW 138,600.00 | +0.65% | KRW 142,500.00 | KRW 151,700.00 | KRW 136,900.00 | 31.03K |
| 2026-06-12 | KRW 137,700.00 | +2.76% | KRW 138,500.00 | KRW 143,200.00 | KRW 135,900.00 | 30.07K |
| 2026-06-11 | KRW 134,000.00 | -1.18% | KRW 134,500.00 | KRW 136,800.00 | KRW 128,600.00 | 38.41K |
| 2026-06-10 | KRW 135,600.00 | +1.27% | KRW 132,000.00 | KRW 138,500.00 | KRW 130,900.00 | 26.34K |
| 2026-06-09 | KRW 133,900.00 | -3.88% | KRW 136,600.00 | KRW 140,000.00 | KRW 132,400.00 | 34.09K |
| 2026-06-08 | KRW 139,300.00 | -2.93% | KRW 130,000.00 | KRW 143,000.00 | KRW 129,200.00 | 20.47K |
| 2026-06-05 | KRW 143,500.00 | +0.70% | KRW 140,000.00 | KRW 145,700.00 | KRW 134,900.00 | 24.74K |
| 2026-06-04 | KRW 142,500.00 | +0.56% | KRW 145,400.00 | KRW 149,800.00 | KRW 142,400.00 | 26.47K |
| 2026-06-02 | KRW 141,700.00 | -4.84% | KRW 144,000.00 | KRW 144,600.00 | KRW 139,200.00 | 41.28K |
| 2026-06-01 | KRW 148,900.00 | -2.81% | KRW 150,000.00 | KRW 150,000.00 | KRW 143,200.00 | 34.94K |
| 2026-05-29 | KRW 153,200.00 | -4.84% | KRW 160,700.00 | KRW 160,900.00 | KRW 146,000.00 | 53.84K |
| 2026-05-28 | KRW 161,000.00 | -4.90% | KRW 167,900.00 | KRW 169,300.00 | KRW 158,500.00 | 41.61K |
| 2026-05-27 | KRW 169,300.00 | -5.52% | KRW 177,200.00 | KRW 177,200.00 | KRW 167,500.00 | 20.16K |
| 2026-05-26 | KRW 179,200.00 | +5.04% | KRW 172,800.00 | KRW 184,000.00 | KRW 169,600.00 | 32.62K |
| 2026-05-22 | KRW 170,600.00 | -0.18% | KRW 172,000.00 | KRW 175,100.00 | KRW 168,200.00 | 25.48K |
| 2026-05-21 | KRW 170,900.00 | +1.79% | KRW 171,500.00 | KRW 172,000.00 | KRW 165,200.00 | 27.01K |