SeAH Steel Corp. 306200
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 154.800,00+6.500,00 (+%4,38)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |