SeAH Steel Holdings Corporation - 003030.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	200,000	198,400	198,400	205,000	196,700	12,614
August 14, 2025	189,900	199,000	199,000	201,500	186,100	28,333
August 13, 2025	191,400	188,300	188,300	193,400	186,700	12,816
August 12, 2025	191,100	192,000	192,000	194,900	191,100	4,894
August 11, 2025	196,600	191,900	191,900	198,600	191,500	9,796
August 08, 2025	198,000	196,900	196,900	201,500	196,100	4,787
August 07, 2025	200,500	198,300	198,300	200,500	195,500	6,887
August 06, 2025	192,300	200,000	200,000	202,000	190,300	5,134
August 05, 2025	192,700	194,200	194,200	196,800	190,200	6,529
August 04, 2025	191,600	192,100	192,100	193,700	189,100	11,341
August 01, 2025	200,500	192,100	192,100	203,000	191,500	13,852
July 31, 2025	213,500	202,000	202,000	213,500	200,000	23,533
July 30, 2025	212,000	217,000	217,000	218,500	212,000	7,572
July 29, 2025	215,000	213,500	213,500	216,500	210,500	9,701
July 28, 2025	221,500	216,500	216,500	223,000	214,500	6,931
July 25, 2025	219,000	221,500	221,500	223,500	219,000	4,946
July 24, 2025	225,000	221,500	221,500	226,500	218,000	13,081
July 23, 2025	218,500	226,000	226,000	227,000	217,000	19,152
July 22, 2025	217,000	215,500	215,500	218,500	212,500	4,167
July 21, 2025	211,000	218,000	218,000	218,500	211,000	6,870
July 18, 2025	214,000	212,000	212,000	214,500	211,000	4,794
July 17, 2025	216,500	213,500	213,500	216,500	210,500	10,595
July 16, 2025	219,500	216,000	216,000	224,000	214,500	15,412
July 15, 2025	229,000	224,000	224,000	229,500	221,000	18,642
July 14, 2025	228,000	231,500	231,500	231,500	222,500	16,553
July 11, 2025	235,500	231,000	231,000	237,500	229,500	5,357
July 10, 2025	233,000	235,500	235,500	237,000	231,500	9,301
July 09, 2025	234,000	234,000	234,000	235,500	228,000	10,301
July 08, 2025	224,500	231,500	231,500	232,500	223,000	10,603
July 07, 2025	226,500	228,500	228,500	229,500	223,000	4,330
July 04, 2025	232,500	225,500	225,500	237,500	225,500	7,614
July 03, 2025	223,500	229,500	229,500	235,500	223,500	7,807
July 02, 2025	221,000	224,500	224,500	226,000	219,500	10,099
July 01, 2025	218,500	225,000	225,000	232,000	218,000	12,517
June 30, 2025	212,500	220,000	220,000	220,000	210,500	9,372
June 27, 2025	216,500	209,000	209,000	217,500	208,000	7,879
June 26, 2025	219,000	217,000	217,000	222,000	208,000	5,721
June 25, 2025	216,500	217,500	217,500	225,000	216,000	8,540
June 24, 2025	210,500	218,500	218,500	221,000	209,000	12,706
June 23, 2025	207,500	205,500	205,500	209,500	205,000	6,817
June 20, 2025	214,000	209,500	209,500	214,000	209,000	8,176
June 19, 2025	211,500	213,000	213,000	213,500	208,500	7,969
June 18, 2025	215,000	211,500	211,500	218,500	211,500	10,459
June 17, 2025	224,500	217,500	217,500	228,000	215,500	18,685
June 16, 2025	227,000	226,500	226,500	227,000	221,000	7,782
June 13, 2025	229,000	223,500	223,500	231,000	222,500	7,712
June 12, 2025	233,000	231,000	231,000	235,500	228,500	13,604
June 11, 2025	232,500	236,000	236,000	236,500	227,500	9,254
June 10, 2025	227,000	231,000	231,000	234,500	225,000	11,229
June 09, 2025	230,000	230,500	230,500	236,000	225,500	18,159
June 05, 2025	226,000	229,000	229,000	233,500	222,500	13,325
June 04, 2025	221,000	227,500	227,500	232,000	220,500	11,218
June 02, 2025	244,000	222,500	222,500	244,000	218,500	22,540
May 30, 2025	243,000	242,000	242,000	245,500	237,500	12,425
May 29, 2025	237,000	238,500	238,500	247,000	235,500	15,833
May 28, 2025	230,000	235,000	235,000	236,000	229,000	9,571
May 27, 2025	228,500	234,000	234,000	235,000	227,500	5,690
May 26, 2025	226,000	231,500	231,500	232,500	222,000	8,817
May 23, 2025	219,500	224,000	224,000	226,000	218,000	5,545
May 22, 2025	222,000	220,000	220,000	225,000	219,500	4,653

SeAH Steel Holdings Corporation (003030.KS) KSC